5 DAY PERFORMANCE
+3.82%
1 MONTH PERFORMANCE
-13.48%
3 MONTH PERFORMANCE
+28.60%
6 MONTH PERFORMANCE
-31.05%
YEAR-TO-DATE PERFORMANCE
-3.68%
1 YEAR PERFORMANCE
+42.63%
Orion Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $6.96 | $7.06 (1.44%) | $7.18 | $6.88 | 200,500 | $243.53 M |
| 01/13/2025 | $6.70 | $6.86 (2.39%) | $6.95 | $6.58 | 424,200 | $236.63 M |
| 01/10/2025 | $6.98 | $6.80 (-2.58%) | $7.04 | $6.67 | 353,729 | $234.56 M |
| 01/08/2025 | $7.11 | $7.13 (0.28%) | $7.20 | $7.02 | 304,600 | $245.94 M |
| 01/07/2025 | $7.74 | $7.19 (-7.11%) | $7.76 | $7.13 | 260,900 | $248.01 M |
| 01/06/2025 | $7.80 | $7.70 (-1.28%) | $7.92 | $7.58 | 256,225 | $265.61 M |
| 01/03/2025 | $7.49 | $7.76 (3.6%) | $7.81 | $7.45 | 283,700 | $267.68 M |
| 01/02/2025 | $7.45 | $7.41 (-0.54%) | $7.71 | $7.36 | 211,700 | $255.60 M |
| 12/31/2024 | $7.55 | $7.33 (-2.91%) | $7.57 | $7.30 | 209,500 | $252.84 M |
| 12/30/2024 | $7.41 | $7.51 (1.35%) | $7.59 | $7.27 | 140,100 | $259.05 M |
| 12/27/2024 | $7.73 | $7.53 (-2.59%) | $7.73 | $7.42 | 142,449 | $259.74 M |
| 12/26/2024 | $7.71 | $7.80 (1.17%) | $7.85 | $7.66 | 170,949 | $269.06 M |
| 12/24/2024 | $7.70 | $7.76 (0.78%) | $7.77 | $7.54 | 98,625 | $267.68 M |
| 12/23/2024 | $7.65 | $7.68 (0.39%) | $7.84 | $7.46 | 293,115 | $264.92 M |
| 12/20/2024 | $7.47 | $7.68 (2.81%) | $7.80 | $7.31 | 1.26 M | $264.92 M |
| 12/19/2024 | $7.74 | $7.63 (-1.42%) | $7.84 | $7.42 | 393,600 | $263.19 M |
| 12/18/2024 | $8.18 | $7.54 (-7.82%) | $8.23 | $7.53 | 388,300 | $260.09 M |
| 12/17/2024 | $8.35 | $8.12 (-2.75%) | $8.39 | $8.03 | 293,800 | $280.09 M |
| 12/16/2024 | $8.23 | $8.43 (2.43%) | $8.49 | $8.20 | 331,100 | $290.79 M |
| 12/13/2024 | $8.17 | $8.16 (-0.12%) | $8.26 | $8.01 | 230,916 | $281.47 M |
| 12/12/2024 | $8.62 | $8.16 (-5.34%) | $8.62 | $8.16 | 342,276 | $281.47 M |
| 12/11/2024 | $8.41 | $8.64 (2.73%) | $8.70 | $8.26 | 333,920 | $298.03 M |
| 12/10/2024 | $8.30 | $8.26 (-0.48%) | $8.46 | $8.06 | 272,209 | $284.92 M |
| 12/09/2024 | $8.64 | $8.29 (-4.05%) | $8.70 | $8.24 | 224,202 | $285.96 M |
| 12/06/2024 | $8.82 | $8.52 (-3.4%) | $8.88 | $8.50 | 215,600 | $293.89 M |
| 12/05/2024 | $9.10 | $8.74 (-3.96%) | $9.35 | $8.67 | 338,938 | $301.48 M |
| 12/04/2024 | $8.60 | $8.90 (3.49%) | $8.92 | $8.54 | 448,824 | $307.00 M |
| 12/03/2024 | $8.60 | $8.60 (0%) | $8.68 | $8.31 | 459,800 | $296.65 M |
| 12/02/2024 | $8.77 | $8.64 (-1.48%) | $8.81 | $8.50 | 377,000 | $298.03 M |
| 11/29/2024 | $8.88 | $8.72 (-1.8%) | $8.94 | $8.67 | 164,300 | $300.79 M |
| 11/27/2024 | $8.86 | $8.77 (-1.02%) | $9.06 | $8.68 | 411,864 | $302.52 M |
| 11/26/2024 | $8.52 | $8.82 (3.52%) | $9.12 | $8.49 | 612,207 | $304.24 M |
| 11/25/2024 | $8.61 | $8.52 (-1.05%) | $8.77 | $8.42 | 457,717 | $293.89 M |
| 11/22/2024 | $9.06 | $8.55 (-5.63%) | $9.09 | $8.37 | 432,845 | $294.93 M |
| 11/21/2024 | $8.83 | $8.73 (-1.13%) | $8.94 | $8.68 | 307,902 | $301.14 M |
| 11/20/2024 | $8.55 | $8.73 (2.11%) | $8.79 | $8.39 | 400,300 | $301.14 M |
| 11/19/2024 | $7.91 | $8.58 (8.47%) | $8.58 | $7.91 | 507,905 | $295.96 M |
| 11/18/2024 | $7.62 | $8.04 (5.51%) | $8.20 | $7.51 | 807,673 | $277.33 M |
| 11/15/2024 | $7.82 | $7.57 (-3.2%) | $7.92 | $7.52 | 433,600 | $261.12 M |
| 11/14/2024 | $7.92 | $7.77 (-1.89%) | $8.16 | $7.64 | 411,930 | $268.02 M |
| 11/13/2024 | $8.33 | $7.89 (-5.28%) | $8.33 | $7.77 | 261,900 | $272.16 M |
| 11/12/2024 | $8.20 | $8.26 (0.73%) | $8.35 | $7.98 | 385,300 | $284.92 M |
| 11/11/2024 | $7.75 | $8.28 (6.84%) | $8.28 | $7.75 | 669,327 | $285.61 M |
| 11/08/2024 | $7.90 | $7.62 (-3.54%) | $8.02 | $7.57 | 467,914 | $254.44 M |
| 11/07/2024 | $7.85 | $7.90 (0.64%) | $8.03 | $7.56 | 456,849 | $263.79 M |
| 11/06/2024 | $7.65 | $7.84 (2.48%) | $7.89 | $7.19 | 786,100 | $261.78 M |
| 11/05/2024 | $6.30 | $7.34 (16.51%) | $7.34 | $6.21 | 769,119 | $245.09 M |
| 11/04/2024 | $6.30 | $6.30 (0%) | $6.43 | $6.19 | 620,368 | $210.36 M |
| 11/01/2024 | $6.23 | $6.30 (1.12%) | $6.50 | $6.00 | 934,075 | $210.36 M |
| 10/31/2024 | $6.93 | $6.11 (-11.83%) | $7.46 | $6.01 | 1.41 M | $204.02 M |
| 10/30/2024 | $5.34 | $5.42 (1.5%) | $5.56 | $5.33 | 414,700 | $180.98 M |
| 10/29/2024 | $5.40 | $5.35 (-0.93%) | $5.43 | $5.27 | 196,975 | $178.64 M |
| 10/28/2024 | $5.44 | $5.40 (-0.74%) | $5.51 | $5.34 | 307,159 | $180.31 M |
| 10/25/2024 | $5.59 | $5.39 (-3.58%) | $5.72 | $5.27 | 321,346 | $178.47 M |
| 10/24/2024 | $5.87 | $5.57 (-5.11%) | $5.91 | $5.56 | 433,500 | $184.43 M |
| 10/23/2024 | $5.81 | $5.89 (1.38%) | $6.03 | $5.80 | 258,100 | $195.03 M |
| 10/22/2024 | $5.88 | $5.83 (-0.85%) | $6.02 | $5.81 | 242,922 | $193.04 M |
| 10/21/2024 | $5.87 | $6.00 (2.21%) | $6.02 | $5.79 | 292,121 | $198.67 M |
| 10/18/2024 | $5.68 | $5.90 (3.87%) | $5.91 | $5.65 | 357,000 | $195.36 M |
| 10/17/2024 | $5.45 | $5.65 (3.67%) | $5.81 | $5.40 | 467,726 | $187.08 M |
| 10/16/2024 | $5.60 | $5.46 (-2.5%) | $5.65 | $5.46 | 407,106 | $180.79 M |
| 10/15/2024 | $5.63 | $5.49 (-2.49%) | $5.63 | $5.43 | 358,053 | $181.78 M |