Orion Group Holdings, Inc. ORN
7.57 USD -0.08 (-1.05%)
Regular-session close
7.57 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
7.40 Day range 7.71
6.89 52-week range 17.14
- YTD
- -23.84%
- 1 year
- -20.23%
ORN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.63 | 7.71 | 7.40 | 7.57 | -0.08 | -1.05% | 335,848 |
| Nov 12, 2026 | 7.75 | 7.86 | 7.61 | 7.65 | -0.12 | -1.54% | 279,100 |
| Nov 11, 2026 | 7.73 | 7.91 | 7.52 | 7.77 | +0.18 | +2.37% | 251,700 |
| Nov 10, 2026 | 7.64 | 7.80 | 7.43 | 7.59 | -0.22 | -2.82% | 355,600 |
| Nov 9, 2026 | 7.45 | 7.86 | 7.27 | 7.81 | +0.59 | +8.17% | 402,500 |
| Nov 6, 2026 | 7.00 | 7.35 | 6.75 | 7.22 | +0.33 | +4.79% | 893,600 |
| Nov 5, 2026 | 7.86 | 7.96 | 6.83 | 6.89 | -0.95 | -12.12% | 1,129,400 |
| Nov 4, 2026 | 8.82 | 8.84 | 7.56 | 7.84 | -0.98 | -11.11% | 1,014,800 |
| Nov 3, 2026 | 8.63 | 8.85 | 8.41 | 8.82 | +0.32 | +3.76% | 429,300 |
| Nov 2, 2026 | 8.51 | 8.90 | 8.34 | 8.50 | +0.08 | +0.95% | 565,200 |
| Oct 30, 2026 | 8.69 | 8.76 | 8.10 | 8.42 | -0.69 | -7.57% | 691,900 |
| Oct 29, 2026 | 8.38 | 9.22 | 8.33 | 9.11 | +0.81 | +9.76% | 1,141,800 |
| Oct 28, 2026 | 9.96 | 9.96 | 8.24 | 8.30 | -0.85 | -9.29% | 1,734,200 |
| Oct 27, 2026 | 8.93 | 9.30 | 8.91 | 9.15 | +0.37 | +4.21% | 944,400 |
| Oct 26, 2026 | 8.80 | 9.01 | 8.74 | 8.78 | +0.07 | +0.80% | 363,900 |
| Oct 23, 2026 | 8.30 | 8.74 | 8.26 | 8.71 | +0.30 | +3.57% | 479,800 |
| Oct 22, 2026 | 8.56 | 8.61 | 8.28 | 8.41 | -0.25 | -2.89% | 513,400 |
| Oct 21, 2026 | 8.96 | 8.97 | 8.66 | 8.66 | -0.04 | -0.46% | 351,800 |
| Oct 20, 2026 | 8.73 | 8.80 | 8.49 | 8.70 | -0.12 | -1.36% | 341,600 |
| Oct 19, 2026 | 8.69 | 8.95 | 8.60 | 8.82 | +0.30 | +3.52% | 459,200 |
| Oct 16, 2026 | 8.76 | 8.76 | 8.52 | 8.52 | -0.25 | -2.85% | 450,500 |
| Oct 15, 2026 | 8.50 | 8.82 | 8.15 | 8.77 | +0.17 | +1.98% | 704,700 |
| Oct 14, 2026 | 8.96 | 8.96 | 8.36 | 8.60 | -0.55 | -6.01% | 889,300 |
| Oct 13, 2026 | 9.00 | 9.24 | 8.94 | 9.15 | +0.03 | +0.33% | 397,300 |
| Oct 12, 2026 | 9.14 | 9.25 | 9.03 | 9.12 | -0.03 | -0.33% | 313,800 |
| Oct 9, 2026 | 9.17 | 9.26 | 8.98 | 9.15 | +0.09 | +0.99% | 239,900 |
| Oct 8, 2026 | 8.93 | 9.32 | 8.81 | 9.06 | -0.01 | -0.11% | 454,100 |
| Oct 7, 2026 | 9.25 | 9.38 | 8.88 | 9.07 | -0.29 | -3.10% | 432,200 |
| Oct 6, 2026 | 9.38 | 9.64 | 9.30 | 9.36 | +0.10 | +1.08% | 475,200 |
| Oct 5, 2026 | 9.24 | 9.34 | 9.15 | 9.26 | -0.04 | -0.43% | 323,900 |
| Oct 2, 2026 | 9.29 | 9.46 | 9.19 | 9.30 | +0.11 | +1.20% | 462,400 |
| Oct 1, 2026 | 8.57 | 9.24 | 8.57 | 9.19 | +0.64 | +7.49% | 864,000 |
| Sep 30, 2026 | 8.50 | 8.62 | 8.36 | 8.55 | +0.14 | +1.66% | 681,200 |
| Sep 29, 2026 | 8.39 | 8.52 | 8.29 | 8.41 | +0.06 | +0.72% | 632,700 |
| Sep 28, 2026 | 8.57 | 8.66 | 8.31 | 8.35 | -0.23 | -2.68% | 468,700 |
| Sep 25, 2026 | 8.50 | 8.60 | 8.42 | 8.58 | +0.06 | +0.70% | 830,500 |
| Sep 24, 2026 | 8.88 | 8.92 | 8.38 | 8.52 | -0.48 | -5.33% | 926,800 |
| Sep 23, 2026 | 9.00 | 9.08 | 8.92 | 9.00 | -0.03 | -0.33% | 448,900 |
| Sep 22, 2026 | 9.26 | 9.28 | 8.98 | 9.03 | -0.15 | -1.63% | 292,800 |
| Sep 21, 2026 | 9.17 | 9.26 | 8.92 | 9.18 | +0.13 | +1.44% | 574,400 |
| Sep 18, 2026 | 9.08 | 9.10 | 8.95 | 9.05 | +0.01 | +0.11% | 700,600 |
| Sep 17, 2026 | 9.27 | 9.40 | 8.88 | 9.04 | -0.08 | -0.88% | 482,800 |
| Sep 16, 2026 | 9.23 | 9.32 | 9.06 | 9.12 | +0.06 | +0.66% | 490,200 |
| Sep 15, 2026 | 9.06 | 9.14 | 8.94 | 9.06 | +0.05 | +0.55% | 330,800 |
| Sep 14, 2026 | 9.10 | 9.15 | 8.93 | 9.01 | -0.35 | -3.74% | 305,000 |
| Sep 11, 2026 | 9.21 | 9.40 | 9.15 | 9.36 | +0.30 | +3.31% | 439,100 |
| Sep 10, 2026 | 9.00 | 9.21 | 8.90 | 9.06 | -0.03 | -0.33% | 306,800 |
| Sep 9, 2026 | 9.15 | 9.48 | 8.96 | 9.09 | -0.14 | -1.52% | 331,200 |
| Sep 8, 2026 | 9.28 | 9.36 | 9.17 | 9.23 | -0.05 | -0.54% | 224,200 |
| Sep 4, 2026 | 9.13 | 9.35 | 9.13 | 9.28 | +0.13 | +1.42% | 431,300 |
| Sep 3, 2026 | 9.22 | 9.22 | 9.00 | 9.15 | +0.07 | +0.77% | 343,000 |
| Sep 2, 2026 | 9.10 | 9.49 | 9.05 | 9.08 | +0.03 | +0.33% | 339,700 |
| Sep 1, 2026 | 9.26 | 9.45 | 9.02 | 9.05 | -0.35 | -3.72% | 330,800 |
| Aug 31, 2026 | 9.30 | 9.46 | 9.20 | 9.40 | +0.13 | +1.40% | 361,400 |
| Aug 28, 2026 | 9.68 | 9.70 | 9.22 | 9.27 | -0.46 | -4.73% | 312,700 |
| Aug 27, 2026 | 9.41 | 9.75 | 9.40 | 9.73 | +0.40 | +4.29% | 345,300 |
| Aug 26, 2026 | 9.28 | 9.41 | 9.20 | 9.33 | 0.00 | 0.00% | 379,900 |
| Aug 25, 2026 | 9.32 | 9.40 | 9.09 | 9.33 | +0.23 | +2.53% | 356,500 |
| Aug 24, 2026 | 9.26 | 9.30 | 9.04 | 9.10 | -0.17 | -1.83% | 298,800 |
| Aug 21, 2026 | 9.24 | 9.33 | 8.97 | 9.27 | +0.09 | +0.98% | 400,400 |
| Aug 20, 2026 | 9.49 | 9.67 | 9.07 | 9.18 | -0.43 | -4.47% | 377,900 |
| Aug 19, 2026 | 9.67 | 9.68 | 9.44 | 9.61 | +0.06 | +0.63% | 429,000 |
| Aug 18, 2026 | 9.69 | 9.77 | 9.41 | 9.55 | -0.26 | -2.65% | 492,400 |
| Aug 17, 2026 | 9.87 | 10.13 | 9.76 | 9.81 | -0.12 | -1.21% | 339,400 |
| Aug 14, 2026 | 9.69 | 10.02 | 9.64 | 9.93 | +0.25 | +2.58% | 275,500 |
65 days, newest first. Daily bars as drawn on the ORN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.