5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
-13.34%
3 MONTH PERFORMANCE
+23.84%
6 MONTH PERFORMANCE
+18.07%
YEAR-TO-DATE PERFORMANCE
+1.91%
1 YEAR PERFORMANCE
+48.97%
Orion Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $10.32 | $10.15 (-1.65%) | $10.36 | $10.00 | 137.30 K | $401.28 M |
| 01/08/2026 | $10.12 | $10.26 (1.38%) | $10.41 | $10.09 | 300.55 K | $405.63 M |
| 01/07/2026 | $10.17 | $10.12 (-0.49%) | $10.18 | $9.82 | 201.32 K | $400.10 M |
| 01/06/2026 | $10.39 | $10.18 (-2.02%) | $10.39 | $9.90 | 294.90 K | $402.47 M |
| 01/05/2026 | $10.20 | $10.41 (2.06%) | $10.77 | $10.20 | 329.62 K | $411.56 M |
| 01/02/2026 | $10.03 | $9.99 (-0.4%) | $10.07 | $9.61 | 351.90 K | $394.96 M |
| 12/31/2025 | $10.15 | $9.94 (-2.07%) | $10.47 | $9.90 | 120.82 K | $392.98 M |
| 12/30/2025 | $10.28 | $10.13 (-1.46%) | $10.33 | $10.05 | 116.63 K | $400.49 M |
| 12/29/2025 | $10.32 | $10.22 (-0.97%) | $10.32 | $10.20 | 137.80 K | $404.05 M |
| 12/26/2025 | $10.46 | $10.42 (-0.38%) | $10.60 | $10.22 | 206.60 K | $411.96 M |
| 12/24/2025 | $10.46 | $10.47 (0.1%) | $10.48 | $10.29 | 53.10 K | $413.93 M |
| 12/23/2025 | $10.23 | $10.42 (1.86%) | $10.46 | $10.23 | 220.80 K | $411.96 M |
| 12/22/2025 | $10.56 | $10.33 (-2.18%) | $10.67 | $10.32 | 177.35 K | $408.40 M |
| 12/19/2025 | $10.45 | $10.41 (-0.38%) | $10.63 | $10.32 | 305.00 K | $411.56 M |
| 12/18/2025 | $10.50 | $10.45 (-0.48%) | $10.57 | $10.35 | 137.05 K | $413.14 M |
| 12/17/2025 | $10.67 | $10.28 (-3.66%) | $10.73 | $10.19 | 150.80 K | $406.42 M |
| 12/16/2025 | $10.91 | $10.70 (-1.92%) | $11.02 | $10.69 | 149.64 K | $423.03 M |
| 12/15/2025 | $10.98 | $10.91 (-0.64%) | $11.05 | $10.70 | 184.34 K | $431.33 M |
| 12/12/2025 | $11.67 | $10.84 (-7.11%) | $11.67 | $10.80 | 306.10 K | $428.56 M |
| 12/11/2025 | $11.38 | $11.69 (2.72%) | $11.90 | $11.17 | 305.50 K | $462.17 M |
| 12/10/2025 | $10.84 | $11.45 (5.63%) | $11.61 | $10.84 | 473.60 K | $452.68 M |
| 12/09/2025 | $10.57 | $10.87 (2.84%) | $11.05 | $10.22 | 358.10 K | $429.75 M |
| 12/08/2025 | $10.42 | $10.62 (1.92%) | $10.85 | $10.26 | 465.30 K | $419.86 M |
| 12/05/2025 | $10.34 | $10.27 (-0.68%) | $10.50 | $10.13 | 239.13 K | $406.03 M |
| 12/04/2025 | $9.96 | $10.38 (4.22%) | $10.66 | $9.88 | 268.73 K | $410.37 M |
| 12/03/2025 | $9.98 | $10.02 (0.4%) | $10.15 | $9.67 | 335.64 K | $396.14 M |
| 12/02/2025 | $10.07 | $9.93 (-1.39%) | $10.07 | $9.75 | 160.45 K | $392.58 M |
| 12/01/2025 | $9.83 | $9.98 (1.53%) | $10.07 | $9.73 | 221.13 K | $394.56 M |
| 11/28/2025 | $9.91 | $10.00 (0.91%) | $10.02 | $9.82 | 85.90 K | $395.35 M |
| 11/26/2025 | $9.65 | $9.90 (2.59%) | $9.99 | $9.63 | 336.60 K | $391.40 M |
| 11/25/2025 | $9.25 | $9.67 (4.54%) | $9.69 | $9.20 | 223.30 K | $382.30 M |
| 11/24/2025 | $9.01 | $9.30 (3.22%) | $9.48 | $8.98 | 171.30 K | $367.68 M |
| 11/21/2025 | $8.57 | $8.93 (4.2%) | $9.09 | $8.45 | 270.53 K | $353.05 M |
| 11/20/2025 | $9.26 | $8.55 (-7.67%) | $9.60 | $8.53 | 246.00 K | $338.03 M |
| 11/19/2025 | $9.15 | $9.05 (-1.09%) | $9.47 | $9.03 | 216.83 K | $357.79 M |
| 11/18/2025 | $9.13 | $9.06 (-0.77%) | $9.27 | $8.99 | 163.04 K | $358.19 M |
| 11/17/2025 | $9.54 | $9.16 (-3.98%) | $9.64 | $9.15 | 224.34 K | $362.14 M |
| 11/14/2025 | $9.31 | $9.49 (1.93%) | $9.68 | $9.31 | 228.10 K | $375.19 M |
| 11/13/2025 | $10.08 | $9.49 (-5.85%) | $10.11 | $9.39 | 338.42 K | $375.19 M |
| 11/12/2025 | $9.92 | $10.07 (1.51%) | $10.12 | $9.86 | 159.20 K | $398.12 M |
| 11/11/2025 | $10.21 | $9.85 (-3.53%) | $10.23 | $9.76 | 280.17 K | $389.42 M |
| 11/10/2025 | $10.43 | $10.29 (-1.34%) | $10.54 | $10.15 | 149.00 K | $406.82 M |
| 11/07/2025 | $10.24 | $10.15 (-0.88%) | $10.24 | $9.82 | 278.91 K | $401.28 M |
| 11/06/2025 | $11.03 | $10.29 (-6.71%) | $11.04 | $10.20 | 312.51 K | $406.82 M |
| 11/05/2025 | $10.69 | $11.00 (2.9%) | $11.06 | $10.56 | 377.00 K | $434.89 M |
| 11/04/2025 | $10.65 | $10.69 (0.38%) | $11.06 | $10.56 | 232.14 K | $422.63 M |
| 11/03/2025 | $10.87 | $10.82 (-0.46%) | $10.95 | $10.45 | 357.80 K | $427.77 M |
| 10/31/2025 | $11.31 | $10.77 (-4.77%) | $11.45 | $10.67 | 742.90 K | $425.79 M |
| 10/30/2025 | $10.24 | $11.31 (10.45%) | $11.49 | $10.04 | 1.03 M | $447.14 M |
| 10/29/2025 | $8.67 | $10.21 (17.76%) | $10.38 | $8.44 | 1.10 M | $403.65 M |
| 10/28/2025 | $8.68 | $8.67 (-0.12%) | $8.77 | $8.45 | 381.14 K | $342.77 M |
| 10/27/2025 | $8.97 | $8.71 (-2.9%) | $8.97 | $8.67 | 188.34 K | $344.35 M |
| 10/24/2025 | $8.80 | $8.89 (1.02%) | $9.05 | $8.67 | 248.60 K | $350.38 M |
| 10/23/2025 | $8.44 | $8.60 (1.9%) | $8.74 | $8.44 | 252.21 K | $338.95 M |
| 10/22/2025 | $8.76 | $8.42 (-3.88%) | $8.76 | $8.28 | 249.15 K | $331.85 M |
| 10/21/2025 | $8.58 | $8.73 (1.75%) | $8.81 | $8.37 | 178.04 K | $344.07 M |
| 10/20/2025 | $8.48 | $8.57 (1.06%) | $8.59 | $8.33 | 184.01 K | $337.77 M |
| 10/17/2025 | $8.68 | $8.26 (-4.84%) | $8.76 | $8.22 | 314.13 K | $325.55 M |
| 10/16/2025 | $9.00 | $8.76 (-2.67%) | $9.12 | $8.72 | 290.80 K | $345.26 M |
| 10/15/2025 | $8.62 | $8.96 (3.94%) | $8.98 | $8.62 | 372.72 K | $353.14 M |
| 10/14/2025 | $8.21 | $8.62 (4.99%) | $8.72 | $8.08 | 236.42 K | $339.74 M |
| 10/13/2025 | $8.39 | $8.43 (0.48%) | $8.48 | $8.28 | 247.20 K | $332.25 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.
