5 DAY PERFORMANCE
+3.52%
1 MONTH PERFORMANCE
+19.13%
3 MONTH PERFORMANCE
+47.58%
6 MONTH PERFORMANCE
-2.40%
YEAR-TO-DATE PERFORMANCE
+16.37%
1 YEAR PERFORMANCE
-17.18%
Orion Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $8.60 | $8.55 (-0.64%) | $8.60 | $8.50 | 18.26 K | |
| 06/04/2025 | $8.55 | $8.52 (-0.35%) | $8.58 | $8.49 | 177.23 K | $332.76 M |
| 06/03/2025 | $8.23 | $8.54 (3.77%) | $8.56 | $8.16 | 442.84 K | $333.54 M |
| 06/02/2025 | $8.11 | $8.23 (1.48%) | $8.30 | $8.10 | 319.30 K | $321.43 M |
| 05/30/2025 | $8.29 | $8.24 (-0.6%) | $8.34 | $8.13 | 411.80 K | $321.82 M |
| 05/29/2025 | $8.28 | $8.31 (0.36%) | $8.37 | $8.11 | 382.60 K | $324.56 M |
| 05/28/2025 | $8.38 | $8.21 (-2.03%) | $8.38 | $8.04 | 232.53 K | $320.65 M |
| 05/27/2025 | $8.24 | $8.38 (1.7%) | $8.45 | $8.09 | 247.90 K | $327.29 M |
| 05/23/2025 | $7.88 | $8.10 (2.79%) | $8.13 | $7.86 | 239.70 K | $316.36 M |
| 05/22/2025 | $8.43 | $8.01 (-4.98%) | $8.50 | $7.98 | 346.90 K | $312.84 M |
| 05/21/2025 | $8.40 | $8.47 (0.83%) | $8.61 | $8.40 | 413.70 K | $330.81 M |
| 05/20/2025 | $8.69 | $8.44 (-2.88%) | $8.74 | $8.35 | 688.04 K | $329.64 M |
| 05/19/2025 | $8.55 | $8.69 (1.64%) | $8.74 | $8.47 | 370.90 K | $339.40 M |
| 05/16/2025 | $8.78 | $8.66 (-1.37%) | $8.80 | $8.60 | 590.25 K | $338.23 M |
| 05/15/2025 | $8.57 | $8.71 (1.63%) | $8.75 | $8.50 | 378.20 K | $340.18 M |
| 05/14/2025 | $8.50 | $8.65 (1.76%) | $8.71 | $8.35 | 552.50 K | $337.84 M |
| 05/13/2025 | $8.20 | $8.47 (3.29%) | $8.71 | $8.18 | 759.96 K | $330.81 M |
| 05/12/2025 | $8.00 | $8.12 (1.5%) | $8.16 | $7.73 | 592.24 K | $317.14 M |
| 05/09/2025 | $7.72 | $7.71 (-0.13%) | $7.80 | $7.52 | 330.84 K | $301.12 M |
| 05/08/2025 | $7.59 | $7.72 (1.71%) | $7.95 | $7.51 | 438.01 K | $301.52 M |
| 05/07/2025 | $7.50 | $7.48 (-0.27%) | $7.71 | $7.39 | 892.70 K | $292.14 M |
| 05/06/2025 | $7.09 | $7.44 (4.94%) | $7.51 | $7.08 | 795.42 K | $290.58 M |
| 05/05/2025 | $7.10 | $7.16 (0.85%) | $7.40 | $7.06 | 454.80 K | $279.64 M |
| 05/02/2025 | $6.68 | $7.24 (8.38%) | $7.33 | $6.60 | 652.80 K | $282.77 M |
| 05/01/2025 | $6.34 | $6.51 (2.68%) | $6.97 | $6.30 | 414.70 K | $254.26 M |
| 04/30/2025 | $7.05 | $6.39 (-9.36%) | $7.08 | $6.39 | 856.66 K | $249.57 M |
| 04/29/2025 | $5.88 | $6.33 (7.65%) | $6.39 | $5.88 | 381.80 K | $247.23 M |
| 04/28/2025 | $6.19 | $6.09 (-1.62%) | $6.24 | $5.95 | 164.90 K | $237.85 M |
| 04/25/2025 | $6.09 | $6.22 (2.13%) | $6.22 | $6.03 | 178.80 K | $242.15 M |
| 04/24/2025 | $6.06 | $6.12 (0.99%) | $6.19 | $6.04 | 174.11 K | $238.26 M |
| 04/23/2025 | $6.25 | $6.05 (-3.2%) | $6.30 | $5.98 | 223.30 K | $235.53 M |
| 04/22/2025 | $5.90 | $5.99 (1.53%) | $6.08 | $5.90 | 182.20 K | $233.19 M |
| 04/21/2025 | $5.88 | $5.84 (-0.68%) | $6.02 | $5.68 | 349.70 K | $227.35 M |
| 04/17/2025 | $5.86 | $5.99 (2.22%) | $6.01 | $5.80 | 245.00 K | $233.19 M |
| 04/16/2025 | $5.68 | $5.87 (3.35%) | $5.91 | $5.68 | 338.44 K | $228.52 M |
| 04/15/2025 | $5.72 | $5.77 (0.87%) | $5.85 | $5.52 | 311.40 K | $224.63 M |
| 04/14/2025 | $5.84 | $5.74 (-1.71%) | $5.84 | $5.51 | 365.94 K | $223.46 M |
| 04/11/2025 | $5.55 | $5.75 (3.6%) | $5.75 | $5.43 | 242.40 K | $223.85 M |
| 04/10/2025 | $5.32 | $5.53 (3.95%) | $5.55 | $5.20 | 359.90 K | $215.29 M |
| 04/09/2025 | $5.13 | $5.56 (8.38%) | $5.74 | $5.00 | 486.40 K | $216.45 M |
| 04/08/2025 | $5.31 | $5.16 (-2.82%) | $5.46 | $5.06 | 434.88 K | $200.88 M |
| 04/07/2025 | $4.75 | $5.10 (7.37%) | $5.32 | $4.64 | 416.28 K | $198.55 M |
| 04/04/2025 | $4.71 | $5.03 (6.79%) | $5.11 | $4.71 | 571.71 K | $195.82 M |
| 04/03/2025 | $5.03 | $5.03 (0%) | $5.23 | $4.92 | 548.22 K | $195.82 M |
| 04/02/2025 | $5.16 | $5.50 (6.59%) | $5.51 | $5.16 | 300.64 K | $214.12 M |
| 04/01/2025 | $5.19 | $5.32 (2.5%) | $5.39 | $5.06 | 185.23 K | $207.11 M |
| 03/31/2025 | $5.18 | $5.23 (0.97%) | $5.25 | $5.01 | 248.90 K | $203.61 M |
| 03/28/2025 | $5.66 | $5.34 (-5.65%) | $5.66 | $5.33 | 138.80 K | $207.89 M |
| 03/27/2025 | $5.51 | $5.56 (0.91%) | $5.66 | $5.45 | 267.61 K | $216.45 M |
| 03/26/2025 | $5.75 | $5.56 (-3.3%) | $5.82 | $5.54 | 308.90 K | $216.45 M |
| 03/25/2025 | $5.87 | $5.76 (-1.87%) | $5.87 | $5.65 | 270.53 K | $224.24 M |
| 03/24/2025 | $5.92 | $5.92 (0%) | $6.01 | $5.79 | 194.15 K | $230.47 M |
| 03/21/2025 | $5.82 | $5.76 (-1.03%) | $5.89 | $5.71 | 491.31 K | $224.24 M |
| 03/20/2025 | $5.88 | $5.89 (0.17%) | $6.15 | $5.88 | 244.50 K | $229.30 M |
| 03/19/2025 | $5.87 | $6.01 (2.39%) | $6.09 | $5.76 | 320.55 K | $233.97 M |
| 03/18/2025 | $5.69 | $5.87 (3.16%) | $5.98 | $5.61 | 422.70 K | $228.52 M |
| 03/17/2025 | $5.53 | $5.58 (0.9%) | $5.65 | $5.49 | 247.50 K | $217.23 M |
| 03/14/2025 | $5.45 | $5.56 (2.02%) | $5.58 | $5.35 | 298.90 K | $216.45 M |
| 03/13/2025 | $5.50 | $5.30 (-3.64%) | $5.51 | $5.20 | 348.60 K | $206.33 M |
| 03/12/2025 | $5.51 | $5.55 (0.73%) | $5.68 | $5.40 | 451.64 K | $216.06 M |
| 03/11/2025 | $5.39 | $5.36 (-0.56%) | $5.49 | $5.23 | 776.32 K | $208.67 M |
| 03/10/2025 | $5.58 | $5.39 (-3.41%) | $5.62 | $5.24 | 662.61 K | $209.84 M |
| 03/07/2025 | $5.87 | $5.75 (-2.04%) | $5.91 | $5.41 | 800.41 K | $223.85 M |
| 03/06/2025 | $5.55 | $5.93 (6.85%) | $5.93 | $5.41 | 622.20 K | $230.86 M |
| 03/05/2025 | $5.17 | $5.78 (11.8%) | $6.02 | $4.85 | 1.45 M | $225.02 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.
