5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
+29.08%
3 MONTH PERFORMANCE
+61.99%
6 MONTH PERFORMANCE
+109.21%
YEAR-TO-DATE PERFORMANCE
+39.34%
1 YEAR PERFORMANCE
+79.40%
Orion Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $13.47 | $13.89 (3.16%) | $13.93 | $13.39 | 121.75 K | |
| 02/19/2026 | $13.00 | $13.50 (3.85%) | $13.56 | $13.00 | 370.37 K | $533.72 M |
| 02/18/2026 | $13.47 | $13.09 (-2.82%) | $13.65 | $12.98 | 357.73 K | $517.52 M |
| 02/17/2026 | $13.77 | $13.45 (-2.32%) | $13.83 | $13.41 | 266.60 K | $531.75 M |
| 02/13/2026 | $13.67 | $13.84 (1.24%) | $14.06 | $13.57 | 402.10 K | $547.17 M |
| 02/12/2026 | $14.40 | $13.58 (-5.69%) | $14.67 | $13.58 | 593.28 K | $536.89 M |
| 02/11/2026 | $14.65 | $14.29 (-2.46%) | $14.95 | $14.29 | 720.51 K | $564.96 M |
| 02/10/2026 | $14.72 | $14.39 (-2.24%) | $15.00 | $14.33 | 440.54 K | $568.91 M |
| 02/09/2026 | $14.24 | $14.30 (0.42%) | $14.80 | $14.08 | 342.28 K | $565.35 M |
| 02/06/2026 | $14.01 | $14.13 (0.86%) | $14.34 | $13.79 | 391.83 K | $558.63 M |
| 02/05/2026 | $13.39 | $13.70 (2.32%) | $14.66 | $13.05 | 806.22 K | $541.63 M |
| 02/04/2026 | $13.30 | $12.87 (-3.23%) | $13.63 | $12.24 | 394.54 K | $508.82 M |
| 02/03/2026 | $13.19 | $13.15 (-0.3%) | $13.55 | $12.72 | 422.00 K | $519.89 M |
| 02/02/2026 | $12.16 | $12.93 (6.33%) | $13.17 | $12.16 | 355.70 K | $511.19 M |
| 01/30/2026 | $12.25 | $12.22 (-0.24%) | $12.57 | $11.93 | 267.50 K | $483.12 M |
| 01/29/2026 | $12.10 | $12.52 (3.47%) | $12.58 | $11.90 | 296.63 K | $494.98 M |
| 01/28/2026 | $12.26 | $12.05 (-1.71%) | $12.38 | $11.73 | 234.70 K | $476.40 M |
| 01/27/2026 | $12.09 | $12.08 (-0.08%) | $12.27 | $11.93 | 238.00 K | $477.58 M |
| 01/26/2026 | $12.29 | $12.08 (-1.71%) | $12.62 | $12.01 | 473.20 K | $477.58 M |
| 01/23/2026 | $12.72 | $12.21 (-4.01%) | $12.83 | $12.10 | 415.80 K | $482.72 M |
| 01/22/2026 | $12.08 | $12.66 (4.8%) | $13.17 | $11.86 | 733.40 K | $500.52 M |
| 01/21/2026 | $10.85 | $11.18 (3.04%) | $11.20 | $10.79 | 177.80 K | $442.00 M |
| 01/20/2026 | $10.82 | $10.73 (-0.83%) | $10.96 | $10.58 | 152.97 K | $424.21 M |
| 01/16/2026 | $11.22 | $11.11 (-0.98%) | $11.52 | $11.02 | 174.10 K | $439.24 M |
| 01/15/2026 | $10.96 | $11.22 (2.37%) | $11.43 | $10.75 | 252.23 K | $443.58 M |
| 01/14/2026 | $10.76 | $10.73 (-0.28%) | $10.76 | $10.44 | 160.90 K | $424.21 M |
| 01/13/2026 | $10.60 | $10.78 (1.7%) | $11.00 | $10.53 | 225.40 K | $426.19 M |
| 01/12/2026 | $10.08 | $10.56 (4.76%) | $10.81 | $10.08 | 198.22 K | $417.49 M |
| 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 |
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.
