-
5 DAY PERFORMANCE
+3.47% -
1 MONTH PERFORMANCE
+36.27% -
3 MONTH PERFORMANCE
+5.93% -
6 MONTH PERFORMANCE
-14.19% -
YEAR-TO-DATE PERFORMANCE
+62.75% -
1 YEAR PERFORMANCE
+64.08%
Orion Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $7.62 | $8.04 (5.51%) | $8.20 | $7.51 | 807,671 | $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 |
| 10/14/2024 | $5.74 | $5.63 (-1.92%) | $5.81 | $5.54 | 251,100 | $186.42 M |
| 10/11/2024 | $5.59 | $5.75 (2.86%) | $5.81 | $5.59 | 376,460 | $190.39 M |
| 10/10/2024 | $6.06 | $5.63 (-7.1%) | $6.17 | $5.63 | 304,100 | $186.42 M |
| 10/09/2024 | $6.15 | $6.15 (0%) | $6.20 | $6.07 | 272,931 | $203.64 M |
| 10/08/2024 | $6.08 | $6.16 (1.32%) | $6.23 | $5.94 | 300,406 | $203.97 M |
| 10/07/2024 | $5.91 | $6.03 (2.03%) | $6.10 | $5.83 | 225,700 | $199.67 M |
| 10/04/2024 | $6.04 | $5.96 (-1.32%) | $6.06 | $5.89 | 184,100 | $197.35 M |
| 10/03/2024 | $5.90 | $5.87 (-0.51%) | $6.11 | $5.86 | 393,500 | $194.37 M |
| 10/02/2024 | $5.77 | $5.97 (3.47%) | $6.04 | $5.75 | 216,200 | $197.68 M |
| 10/01/2024 | $5.78 | $5.79 (0.17%) | $6.00 | $5.62 | 427,806 | $191.72 M |
| 09/30/2024 | $5.69 | $5.77 (1.41%) | $5.83 | $5.60 | 984,545 | $191.06 M |
| 09/27/2024 | $5.60 | $5.69 (1.61%) | $5.76 | $5.51 | 424,600 | $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 |