5 DAY PERFORMANCE
+4.17%
1 MONTH PERFORMANCE
+2.04%
3 MONTH PERFORMANCE
-24.94%
6 MONTH PERFORMANCE
+1.53%
YEAR-TO-DATE PERFORMANCE
-18.28%
1 YEAR PERFORMANCE
-23.89%
Orion Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $5.86 | $5.99 (2.22%) | $6.01 | $5.80 | 231,127 | $233.19 M |
| 04/16/2025 | $5.68 | $5.87 (3.35%) | $5.91 | $5.68 | 338,437 | $228.52 M |
| 04/15/2025 | $5.72 | $5.77 (0.87%) | $5.85 | $5.52 | 311,400 | $224.63 M |
| 04/14/2025 | $5.84 | $5.74 (-1.71%) | $5.84 | $5.51 | 365,939 | $223.46 M |
| 04/11/2025 | $5.55 | $5.75 (3.6%) | $5.75 | $5.43 | 242,400 | $223.85 M |
| 04/10/2025 | $5.32 | $5.53 (3.95%) | $5.55 | $5.20 | 359,900 | $215.29 M |
| 04/09/2025 | $5.13 | $5.56 (8.38%) | $5.74 | $5.00 | 486,403 | $216.45 M |
| 04/08/2025 | $5.31 | $5.16 (-2.82%) | $5.46 | $5.06 | 434,881 | $200.88 M |
| 04/07/2025 | $4.75 | $5.10 (7.37%) | $5.32 | $4.64 | 416,277 | $198.55 M |
| 04/04/2025 | $4.71 | $5.03 (6.79%) | $5.11 | $4.71 | 571,707 | $195.82 M |
| 04/03/2025 | $5.03 | $5.03 (0%) | $5.23 | $4.92 | 548,221 | $195.82 M |
| 04/02/2025 | $5.16 | $5.50 (6.59%) | $5.51 | $5.16 | 300,642 | $214.12 M |
| 04/01/2025 | $5.19 | $5.32 (2.5%) | $5.39 | $5.06 | 185,233 | $207.11 M |
| 03/31/2025 | $5.18 | $5.23 (0.97%) | $5.25 | $5.01 | 248,900 | $203.61 M |
| 03/28/2025 | $5.66 | $5.34 (-5.65%) | $5.66 | $5.33 | 138,801 | $207.89 M |
| 03/27/2025 | $5.51 | $5.56 (0.91%) | $5.66 | $5.45 | 267,606 | $216.45 M |
| 03/26/2025 | $5.75 | $5.56 (-3.3%) | $5.82 | $5.54 | 308,900 | $216.45 M |
| 03/25/2025 | $5.87 | $5.76 (-1.87%) | $5.87 | $5.65 | 270,525 | $224.24 M |
| 03/24/2025 | $5.92 | $5.92 (0%) | $6.01 | $5.79 | 194,145 | $230.47 M |
| 03/21/2025 | $5.82 | $5.76 (-1.03%) | $5.89 | $5.71 | 491,314 | $224.24 M |
| 03/20/2025 | $5.88 | $5.89 (0.17%) | $6.15 | $5.88 | 244,497 | $229.30 M |
| 03/19/2025 | $5.87 | $6.01 (2.39%) | $6.09 | $5.76 | 320,546 | $233.97 M |
| 03/18/2025 | $5.69 | $5.87 (3.16%) | $5.98 | $5.61 | 422,700 | $228.52 M |
| 03/17/2025 | $5.53 | $5.58 (0.9%) | $5.65 | $5.49 | 247,500 | $217.23 M |
| 03/14/2025 | $5.45 | $5.56 (2.02%) | $5.58 | $5.35 | 298,900 | $216.45 M |
| 03/13/2025 | $5.50 | $5.30 (-3.64%) | $5.51 | $5.20 | 348,600 | $206.33 M |
| 03/12/2025 | $5.51 | $5.55 (0.73%) | $5.68 | $5.40 | 451,637 | $216.06 M |
| 03/11/2025 | $5.39 | $5.36 (-0.56%) | $5.49 | $5.23 | 776,320 | $208.67 M |
| 03/10/2025 | $5.58 | $5.39 (-3.41%) | $5.62 | $5.24 | 662,612 | $209.84 M |
| 03/07/2025 | $5.87 | $5.75 (-2.04%) | $5.91 | $5.41 | 800,410 | $223.85 M |
| 03/06/2025 | $5.55 | $5.93 (6.85%) | $5.93 | $5.41 | 622,200 | $230.86 M |
| 03/05/2025 | $5.17 | $5.78 (11.8%) | $6.02 | $4.85 | 1.45 M | $225.02 M |
| 03/04/2025 | $6.50 | $6.45 (-0.77%) | $6.75 | $6.23 | 781,000 | $251.10 M |
| 03/03/2025 | $7.08 | $6.49 (-8.33%) | $7.31 | $6.43 | 409,529 | $252.66 M |
| 02/28/2025 | $6.75 | $7.12 (5.48%) | $7.13 | $6.65 | 340,400 | $245.60 M |
| 02/27/2025 | $7.21 | $6.82 (-5.41%) | $7.29 | $6.81 | 314,500 | $235.25 M |
| 02/26/2025 | $7.05 | $7.24 (2.7%) | $7.36 | $7.05 | 306,126 | $249.74 M |
| 02/25/2025 | $6.93 | $7.05 (1.73%) | $7.13 | $6.72 | 441,400 | $243.18 M |
| 02/24/2025 | $7.09 | $6.88 (-2.96%) | $7.13 | $6.80 | 432,500 | $237.32 M |
| 02/21/2025 | $7.89 | $7.07 (-10.39%) | $7.89 | $7.04 | 386,200 | $243.87 M |
| 02/20/2025 | $7.59 | $7.72 (1.71%) | $7.78 | $7.45 | 299,106 | $266.30 M |
| 02/19/2025 | $7.71 | $7.56 (-1.95%) | $7.98 | $7.54 | 262,526 | $260.78 M |
| 02/18/2025 | $7.89 | $7.83 (-0.76%) | $8.18 | $7.58 | 317,806 | $270.09 M |
| 02/14/2025 | $8.22 | $7.90 (-3.89%) | $8.24 | $7.76 | 167,438 | $272.50 M |
| 02/13/2025 | $8.16 | $8.16 (0%) | $8.24 | $7.96 | 235,000 | $281.47 M |
| 02/12/2025 | $8.30 | $8.18 (-1.45%) | $8.43 | $8.00 | 301,900 | $282.16 M |
| 02/11/2025 | $9.09 | $8.56 (-5.83%) | $9.09 | $8.26 | 413,924 | $295.27 M |
| 02/10/2025 | $8.35 | $9.27 (11.02%) | $9.64 | $8.08 | 1.32 M | $319.76 M |
| 02/07/2025 | $8.30 | $8.03 (-3.25%) | $8.35 | $7.95 | 192,200 | $276.99 M |
| 02/06/2025 | $8.13 | $8.23 (1.23%) | $8.32 | $8.01 | 274,000 | $283.89 M |
| 02/05/2025 | $7.84 | $8.15 (3.95%) | $8.18 | $7.83 | 216,742 | $281.13 M |
| 02/04/2025 | $7.74 | $7.79 (0.65%) | $7.81 | $7.63 | 240,104 | $268.71 M |
| 02/03/2025 | $7.55 | $7.80 (3.31%) | $7.84 | $7.42 | 293,813 | $269.06 M |
| 01/31/2025 | $8.19 | $7.88 (-3.79%) | $8.39 | $7.83 | 352,600 | $271.82 M |
| 01/30/2025 | $8.24 | $8.08 (-1.94%) | $8.58 | $7.94 | 545,615 | $278.71 M |
| 01/29/2025 | $7.47 | $7.98 (6.83%) | $8.33 | $7.47 | 1.53 M | $275.26 M |
| 01/28/2025 | $7.20 | $7.50 (4.17%) | $7.68 | $6.97 | 610,000 | $258.71 M |
| 01/27/2025 | $8.01 | $7.14 (-10.86%) | $8.02 | $6.95 | 643,600 | $246.29 M |
| 01/24/2025 | $8.48 | $8.19 (-3.42%) | $8.50 | $8.10 | 252,700 | $282.51 M |
| 01/23/2025 | $8.20 | $8.47 (3.29%) | $8.52 | $8.17 | 263,828 | $292.17 M |
| 01/22/2025 | $8.53 | $8.32 (-2.46%) | $8.66 | $8.26 | 350,027 | $286.99 M |
| 01/21/2025 | $8.10 | $8.44 (4.2%) | $8.44 | $7.97 | 731,348 | $291.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
