-
5 DAY PERFORMANCE
-5.48% -
1 MONTH PERFORMANCE
-21.95% -
3 MONTH PERFORMANCE
-40.17% -
6 MONTH PERFORMANCE
-30.61% -
YEAR-TO-DATE PERFORMANCE
+15.18% -
1 YEAR PERFORMANCE
+8.17%
Orion Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $5.60 | $5.69 (1.61%) | $5.76 | $5.51 | 424,563 | $188.41 M |
| 09/26/2024 | $5.33 | $5.50 (3.19%) | $5.54 | $5.27 | 1.06 M | $182.12 M |
| 09/25/2024 | $5.55 | $5.25 (-5.41%) | $5.59 | $5.23 | 940,223 | $173.84 M |
| 09/24/2024 | $5.94 | $5.58 (-6.06%) | $6.00 | $5.37 | 1.13 M | $184.76 M |
| 09/23/2024 | $6.72 | $6.02 (-10.42%) | $6.77 | $6.01 | 429,808 | $199.33 M |
| 09/20/2024 | $6.62 | $6.61 (-0.15%) | $6.70 | $6.38 | 471,526 | $218.87 M |
| 09/19/2024 | $6.67 | $6.65 (-0.3%) | $6.73 | $6.50 | 373,417 | $220.19 M |
| 09/18/2024 | $6.43 | $6.40 (-0.47%) | $6.63 | $6.21 | 424,806 | $211.92 M |
| 09/17/2024 | $6.49 | $6.50 (0.15%) | $6.77 | $6.44 | 399,112 | $215.23 M |
| 09/16/2024 | $6.21 | $6.37 (2.58%) | $6.90 | $6.17 | 620,517 | $210.92 M |
| 09/13/2024 | $5.91 | $6.05 (2.37%) | $6.14 | $5.78 | 911,300 | $200.33 M |
| 09/12/2024 | $5.73 | $5.83 (1.75%) | $5.91 | $5.73 | 1.16 M | $193.04 M |
| 09/11/2024 | $5.70 | $5.73 (0.53%) | $5.96 | $5.50 | 1.65 M | $189.73 M |
| 09/10/2024 | $6.38 | $6.35 (-0.47%) | $6.45 | $6.09 | 221,200 | $210.26 M |
| 09/09/2024 | $6.46 | $6.41 (-0.77%) | $6.56 | $6.38 | 248,600 | $212.25 M |
| 09/06/2024 | $6.70 | $6.43 (-4.03%) | $6.75 | $6.35 | 150,000 | $212.91 M |
| 09/05/2024 | $6.95 | $6.75 (-2.88%) | $6.95 | $6.72 | 237,044 | $223.51 M |
| 09/04/2024 | $6.88 | $6.95 (1.02%) | $7.13 | $6.82 | 123,732 | $230.13 M |
| 09/03/2024 | $7.43 | $6.91 (-7%) | $7.45 | $6.88 | 160,046 | $228.80 M |
| 08/30/2024 | $7.68 | $7.56 (-1.56%) | $7.71 | $7.37 | 121,617 | $250.33 M |
| 08/29/2024 | $7.38 | $7.61 (3.12%) | $7.61 | $7.30 | 200,433 | $251.98 M |
| 08/28/2024 | $7.59 | $7.29 (-3.95%) | $7.59 | $7.26 | 324,215 | $241.39 M |
| 08/27/2024 | $7.96 | $7.66 (-3.77%) | $8.09 | $7.63 | 228,500 | $253.64 M |
| 08/26/2024 | $7.84 | $7.98 (1.79%) | $8.18 | $7.83 | 282,208 | $264.23 M |
| 08/23/2024 | $7.32 | $7.84 (7.1%) | $7.92 | $7.31 | 258,944 | $259.60 M |
| 08/22/2024 | $7.19 | $7.22 (0.42%) | $7.41 | $7.12 | 134,400 | $239.07 M |
| 08/21/2024 | $7.42 | $7.16 (-3.5%) | $7.48 | $7.11 | 205,500 | $237.08 M |
| 08/20/2024 | $7.50 | $7.31 (-2.53%) | $7.54 | $7.13 | 205,174 | $242.05 M |
| 08/19/2024 | $7.31 | $7.59 (3.83%) | $7.60 | $7.24 | 326,700 | $251.32 M |
| 08/16/2024 | $7.16 | $7.27 (1.54%) | $7.47 | $7.10 | 170,226 | $240.72 M |
| 08/15/2024 | $7.34 | $7.22 (-1.63%) | $7.39 | $7.17 | 360,737 | $239.07 M |
| 08/14/2024 | $7.15 | $7.14 (-0.14%) | $7.31 | $6.94 | 288,990 | $236.42 M |
| 08/13/2024 | $6.85 | $7.21 (5.26%) | $7.23 | $6.82 | 179,300 | $238.74 M |
| 08/12/2024 | $6.99 | $6.82 (-2.43%) | $6.99 | $6.67 | 225,400 | $225.82 M |
| 08/09/2024 | $7.04 | $6.99 (-0.71%) | $7.15 | $6.79 | 236,700 | $231.45 M |
| 08/08/2024 | $6.70 | $6.90 (2.99%) | $7.00 | $6.49 | 349,826 | $228.47 M |
| 08/07/2024 | $7.13 | $6.62 (-7.15%) | $7.46 | $6.60 | 416,260 | $219.20 M |
| 08/06/2024 | $6.90 | $7.02 (1.74%) | $7.10 | $6.60 | 495,847 | $232.45 M |
| 08/05/2024 | $6.63 | $6.78 (2.26%) | $6.95 | $6.30 | 554,500 | $224.50 M |
| 08/02/2024 | $7.56 | $7.23 (-4.37%) | $7.63 | $6.99 | 464,154 | $239.40 M |
| 08/01/2024 | $8.24 | $7.79 (-5.46%) | $8.40 | $7.54 | 538,100 | $257.94 M |
| 07/31/2024 | $8.17 | $8.21 (0.49%) | $8.49 | $8.04 | 505,000 | $271.85 M |
| 07/30/2024 | $8.56 | $8.15 (-4.79%) | $8.74 | $7.93 | 621,300 | $269.86 M |
| 07/29/2024 | $8.67 | $8.47 (-2.31%) | $9.37 | $8.42 | 627,600 | $280.46 M |
| 07/26/2024 | $8.01 | $8.54 (6.62%) | $8.93 | $8.01 | 1.25 M | $282.78 M |
| 07/25/2024 | $8.74 | $7.91 (-9.5%) | $9.08 | $7.67 | 2.10 M | $261.92 M |
| 07/24/2024 | $11.69 | $11.04 (-5.56%) | $11.70 | $10.96 | 646,200 | $365.56 M |
| 07/23/2024 | $11.49 | $11.87 (3.31%) | $12.12 | $11.30 | 577,600 | $393.04 M |
| 07/22/2024 | $11.47 | $11.61 (1.22%) | $11.96 | $11.47 | 629,119 | $384.43 M |
| 07/19/2024 | $11.13 | $11.36 (2.07%) | $11.60 | $11.01 | 241,586 | $369.81 M |
| 07/18/2024 | $11.01 | $11.11 (0.91%) | $11.61 | $10.98 | 393,133 | $361.67 M |
| 07/17/2024 | $11.07 | $11.07 (0%) | $11.61 | $10.87 | 503,653 | $360.37 M |
| 07/16/2024 | $10.28 | $11.31 (10.02%) | $11.34 | $10.20 | 625,855 | $368.18 M |
| 07/15/2024 | $9.88 | $10.24 (3.64%) | $10.39 | $9.80 | 645,490 | $333.35 M |
| 07/12/2024 | $8.88 | $9.63 (8.45%) | $9.68 | $8.84 | 590,097 | $313.49 M |
| 07/11/2024 | $8.61 | $8.77 (1.86%) | $8.84 | $8.41 | 308,405 | $285.50 M |
| 07/10/2024 | $8.36 | $8.43 (0.84%) | $8.44 | $8.19 | 340,203 | $274.43 M |
| 07/09/2024 | $8.23 | $8.28 (0.61%) | $8.41 | $8.17 | 352,881 | $269.55 M |
| 07/08/2024 | $8.67 | $8.22 (-5.19%) | $8.68 | $8.17 | 380,907 | $267.59 M |
| 07/05/2024 | $8.55 | $8.65 (1.17%) | $8.69 | $8.25 | 701,444 | $281.59 M |
| 07/03/2024 | $8.56 | $8.61 (0.58%) | $8.65 | $8.46 | 275,669 | $280.29 M |
| 07/02/2024 | $8.49 | $8.59 (1.18%) | $8.63 | $8.18 | 570,294 | $279.64 M |
| 07/01/2024 | $9.40 | $8.60 (-8.51%) | $9.43 | $8.55 | 762,849 | $279.96 M |
| 06/28/2024 | $9.64 | $9.51 (-1.35%) | $9.85 | $9.39 | 5.84 M | $309.59 M |