Orion Group Holdings, Inc. (ORN) Charts

$8.55

$0.03 (0.29%)
Last update: 10:09 AM EST
Day's range
$8.49
Day's range
$8.6

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