Dark

ORN
Orion Group Holdings, Inc
stock NYSE

At Close

Aug 14, 2026 3:59:56 PM EDT

9.91USD+2.376%(+0.23)275,543

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 9:29:30 AM EDT

9.92USD+2.479%(+0.24)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

9.93USD+0.202%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	9.6900	10.0200	9.6400	9.9300	+2.583%	275,543	0.000%
2026-08-13	9.9300	10.0050	9.6000	9.6800	-2.518%	399,519	+2.583%
2026-08-12	10.1100	10.2500	9.8000	9.9300	+1.638%	352,726	0.000%
2026-08-11	9.9700	10.1100	9.7000	9.7700	-0.204%	529,573	+1.638%
2026-08-10	10.3500	10.6470	9.7700	9.7900	-5.044%	570,578	+1.430%
2026-08-07	10.3100	10.5000	10.0297	10.3100	+1.877%	392,655	-3.686%
2026-08-06	10.2000	10.5000	10.0800	10.1200	-2.033%	420,220	-1.877%
2026-08-05	11.0350	11.3800	10.3100	10.3300	+1.473%	808,100	-3.872%
2026-08-04	10.3000	10.4600	9.9500	10.1800	+1.902%	661,766	-2.456%
2026-08-03	9.6600	10.1900	9.6600	9.9900	+2.147%	718,716	-0.601%
2026-07-31	9.8100	10.0000	9.3200	9.7800	+2.194%	1,264,984	+1.534%
2026-07-30	9.2100	9.7700	9.2000	9.5700	+5.396%	999,156	+3.762%
2026-07-29	10.2600	10.9500	8.6700	9.0800	-24.144%	3,592,771	+9.361%
2026-07-28	12.2500	12.2600	11.4195	11.9700	-3.623%	872,286	-17.043%
2026-07-27	12.8300	13.2000	12.1000	12.4200	-2.128%	478,309	-20.048%
2026-07-24	12.9800	13.0100	12.4600	12.6900	-1.780%	444,586	-21.749%
2026-07-23	13.1700	13.2700	12.7200	12.9200	-1.749%	474,699	-23.142%
2026-07-22	13.1600	13.3900	13.0000	13.1500	-1.792%	370,645	-24.487%
2026-07-21	12.9700	13.4600	12.9500	13.3900	+5.599%	341,539	-25.840%
2026-07-20	12.8500	13.1500	12.5101	12.6800	-0.938%	390,619	-21.688%
2026-07-17	12.5600	13.1800	11.3000	12.8000	-2.883%	566,835	-22.422%
2026-07-16	13.5000	13.7700	12.8750	13.1800	-4.423%	692,859	-24.659%
2026-07-15	13.6700	13.8900	13.5200	13.7900	+1.397%	329,577	-27.991%
2026-07-14	13.5200	13.8200	13.4550	13.6000	+1.873%	321,796	-26.985%
2026-07-13	13.6300	13.7300	13.1800	13.3500	-2.768%	428,420	-25.618%
2026-07-10	14.0300	14.0900	13.6750	13.7300	-2.138%	352,869	-27.677%
2026-07-09	14.6000	14.7100	14.0000	14.0300	-1.197%	230,123	-29.223%
2026-07-08	14.0100	14.4100	14.0100	14.2000	-0.351%	264,941	-30.070%
2026-07-07	14.9400	15.1000	13.9000	14.2500	-4.298%	431,437	-30.316%
2026-07-06	14.9500	15.3600	14.8400	14.8900	+0.540%	216,411	-33.311%
2026-07-02	15.5500	15.7000	14.5400	14.8100	-4.142%	550,385	-32.951%
2026-07-01	16.5600	16.6500	15.3600	15.4500	-8.145%	551,934	-35.728%
2026-06-30	16.8800	17.2000	16.5800	16.8200	-1.867%	629,604	-40.963%
2026-06-29	16.2500	17.4000	15.8000	17.1400	+4.449%	627,290	-42.065%
2026-06-26	15.9100	16.4600	15.7200	16.4100	+2.434%	1,879,525	-39.488%
2026-06-25	16.2200	16.5700	15.6800	16.0200	+0.313%	331,132	-38.015%
2026-06-24	15.7800	16.5500	15.5611	15.9700	+2.635%	558,271	-37.821%
2026-06-23	15.1200	15.8850	14.5900	15.5600	-0.256%	349,238	-36.183%
2026-06-22	15.9000	16.2100	15.5500	15.6000	-1.825%	552,192	-36.346%
2026-06-18	15.5400	15.9900	15.2200	15.8900	+3.992%	563,480	-37.508%
2026-06-17	15.4500	15.8500	15.1500	15.2800	-0.391%	370,298	-35.013%
2026-06-16	15.0600	15.7400	14.9301	15.3400	+2.884%	801,308	-35.267%
2026-06-15	14.9200	15.2100	14.5500	14.9100	+2.757%	272,303	-33.400%
2026-06-12	14.2100	14.9900	14.0500	14.5100	+3.274%	223,497	-31.564%
2026-06-11	13.5800	14.0700	13.4900	14.0500	+5.480%	295,432	-29.324%
2026-06-10	13.8900	13.9700	13.3000	13.3200	-4.104%	306,695	-25.450%
2026-06-09	14.1700	14.5400	13.2700	13.8900	0.000%	286,392	-28.510%
2026-06-08	13.9300	14.0800	13.5900	13.8900	+1.908%	188,699	-28.510%
2026-06-05	14.0500	14.2250	13.4800	13.6300	-3.946%	304,064	-27.146%
2026-06-04	13.8200	14.3900	13.7200	14.1900	+2.013%	325,690	-30.021%
2026-06-03	14.0900	14.2960	13.8300	13.9100	-1.348%	223,969	-28.613%
2026-06-02	13.9900	14.6500	13.8300	14.1000	+1.952%	437,563	-29.574%
2026-06-01	13.5900	13.9200	13.1100	13.8300	+0.509%	529,061	-28.200%
2026-05-29	14.2500	14.3950	13.6300	13.7600	-4.045%	318,079	-27.834%
2026-05-28	14.0400	14.3500	13.7500	14.3400	+1.991%	342,578	-30.753%
2026-05-27	14.5900	14.7500	13.9300	14.0600	-2.225%	429,863	-29.374%
2026-05-26	14.3200	14.6300	14.2200	14.3800	+2.349%	446,984	-30.946%
2026-05-22	13.9300	14.1300	13.6900	14.0500	+2.405%	399,752	-29.324%
2026-05-21	14.4400	14.5000	13.4200	13.7200	-5.704%	497,665	-27.624%
2026-05-20	14.7500	14.7800	14.4300	14.5500	+0.276%	398,373	-31.753%
2026-05-19	14.4200	14.9100	14.2100	14.5100	-2.290%	489,020	-31.564%
2026-05-18	15.0600	15.0900	14.4900	14.8500	-1.263%	271,713	-33.131%
2026-05-15	15.3300	15.8500	14.8800	15.0400	-2.842%	373,243	-33.976%
2026-05-14	15.5100	15.7800	15.1435	15.4800	+0.847%	310,495	-35.853%
2026-05-13	14.9600	15.4700	14.6600	15.3500	+3.646%	446,109	-35.309%
2026-05-12	14.9500	14.9500	14.4700	14.8100	-2.244%	374,686	-32.951%
2026-05-11	14.9000	15.7600	14.7672	15.1500	+1.678%	603,194	-34.455%
2026-05-08	14.8700	15.0200	14.6500	14.9000	+1.017%	436,894	-33.356%
2026-05-07	15.2500	15.2500	14.4100	14.7500	-2.188%	413,987	-32.678%
2026-05-06	15.8100	15.8100	14.6800	15.0800	-2.458%	557,712	-34.151%
2026-05-05	14.8300	15.8000	14.7352	15.4600	+5.746%	615,708	-35.770%
2026-05-04	14.5600	14.9700	14.3759	14.6200	+0.343%	425,515	-32.079%
2026-05-01	13.6800	14.7800	13.6800	14.5700	+6.975%	581,225	-31.846%
2026-04-30	12.0700	13.6700	11.9000	13.6200	+13.405%	489,022	-27.093%
2026-04-29	11.7500	12.4500	11.4000	12.0100	+3.893%	461,881	-17.319%
2026-04-28	12.1400	12.2794	11.5500	11.5600	-5.168%	229,164	-14.100%
2026-04-27	12.2200	12.3400	12.0500	12.1900	-0.652%	172,993	-18.540%
2026-04-24	12.5700	12.6126	12.2300	12.2700	-1.997%	233,829	-19.071%
2026-04-23	12.1300	12.5800	12.0900	12.5200	+3.130%	247,065	-20.687%
2026-04-22	12.0700	12.1999	11.9349	12.1400	+1.760%	172,680	-18.204%
2026-04-21	12.1000	12.4100	11.9200	11.9300	-1.568%	185,782	-16.764%
2026-04-20	11.9500	12.2300	11.9200	12.1200	+1.253%	197,281	-18.069%
2026-04-17	11.7300	12.1300	11.6300	11.9700	+3.997%	219,469	-17.043%
2026-04-16	11.6600	11.7550	11.4600	11.5100	-1.792%	234,849	-13.727%
2026-04-15	11.6500	11.8400	11.4700	11.7200	-1.264%	187,897	-15.273%
2026-04-14	11.9600	12.0600	11.7500	11.8700	+0.084%	176,357	-16.344%
2026-04-13	11.5500	11.9100	11.5500	11.8600	+3.041%	206,052	-16.273%
2026-04-10	11.8600	11.8800	11.5000	11.5100	-2.623%	213,396	-13.727%
2026-04-09	11.5500	12.1500	11.5500	11.8200	+1.897%	287,583	-15.990%
2026-04-08	11.6700	11.9700	11.5000	11.6000	+4.882%	218,534	-14.397%
2026-04-07	11.0300	11.2300	10.7611	11.0600	-0.271%	228,324	-10.217%
2026-04-06	11.5300	11.5300	11.0000	11.0900	-3.397%	235,351	-10.460%
2026-04-02	10.9000	11.6100	10.8706	11.4800	+2.135%	240,345	-13.502%
2026-04-01	11.1800	11.5900	11.1700	11.2400	+3.119%	252,677	-11.655%
2026-03-31	10.8900	11.0400	10.6000	10.9000	+2.347%	238,904	-8.899%
2026-03-30	10.9900	11.1300	10.5000	10.6500	-2.114%	287,029	-6.761%
2026-03-27	10.8000	11.1200	10.6627	10.8800	0.000%	169,971	-8.732%
2026-03-26	11.0000	11.2900	10.8200	10.8800	-3.030%	298,113	-8.732%
2026-03-25	11.5100	11.5600	11.0800	11.2200	-1.319%	226,733	-11.497%
2026-03-24	10.8300	11.4700	10.8100	11.3700	+3.931%	374,084	-12.665%
2026-03-23	10.5900	11.3000	10.5450	10.9400	+5.294%	424,337	-9.232%
2026-03-20	10.5500	10.7400	10.1900	10.3900	+0.972%	724,829	-4.427%
2026-03-19	9.7800	10.3950	9.7500	10.2900	+3.730%	469,038	-3.499%
2026-03-18	10.1000	10.2500	9.8800	9.9200	-3.125%	463,447	+0.101%
2026-03-17	10.2700	10.4200	10.1100	10.2400	+1.086%	414,836	-3.027%
2026-03-16	10.4800	10.5850	10.0900	10.1300	-1.363%	540,568	-1.974%
2026-03-13	10.5700	10.7750	10.2000	10.2700	-2.284%	450,139	-3.311%
2026-03-12	10.6500	11.2100	10.4400	10.5100	-3.134%	777,197	-5.519%
2026-03-11	11.6800	11.6950	10.8000	10.8500	-7.344%	779,475	-8.479%
2026-03-10	12.1600	12.3850	11.6300	11.7100	-0.594%	631,243	-15.201%
2026-03-09	11.4000	11.9200	11.0750	11.7800	+1.029%	479,541	-15.705%
2026-03-06	11.7800	12.0800	11.4013	11.6600	-1.354%	415,860	-14.837%
2026-03-05	13.3000	13.4050	11.6600	11.8200	-11.791%	841,604	-15.990%
2026-03-04	12.4800	14.0200	12.2100	13.4000	-0.075%	674,348	-25.896%
2026-03-03	13.2900	13.6900	12.9400	13.4100	-2.259%	433,861	-25.951%
2026-03-02	13.4400	13.9200	13.2710	13.7200	-0.073%	218,611	-27.624%
2026-02-27	13.5400	13.7400	13.1100	13.7300	-0.363%	310,030	-27.677%
2026-02-26	14.0900	14.2000	13.4500	13.7800	-1.991%	253,767	-27.939%
2026-02-25	14.0200	14.1300	13.6200	14.0600	+1.884%	305,342	-29.374%
2026-02-24	13.3100	14.1400	12.9900	13.8000	+3.526%	628,348	-28.043%
2026-02-23	13.8300	13.9580	13.1000	13.3300	-4.032%	393,828	-25.506%
2026-02-20	13.4000	14.0500	13.3900	13.8900	+2.889%	387,765	-28.510%
2026-02-19	13.0000	13.5600	13.0000	13.5000	+3.132%	370,294	-26.444%
2026-02-18	13.4700	13.6500	12.9832	13.0900	-2.677%	357,734	-24.141%
2026-02-17	13.7700	13.8300	13.4100	13.4500	-2.818%	266,596	-26.171%
2026-02-13	13.6700	14.0550	13.5700	13.8400	+1.915%	401,849	-28.251%
2026-02-12	14.4000	14.6700	13.5800	13.5800	-4.969%	593,281	-26.878%
2026-02-11	14.6500	14.9500	14.2900	14.2900	-0.695%	720,507	-30.511%
2026-02-10	14.7200	15.0000	14.3300	14.3900	+0.629%	440,538	-30.994%
2026-02-09	14.2400	14.8000	14.0800	14.3000	+1.203%	342,276	-30.559%
2026-02-06	14.0100	14.3400	13.7900	14.1300	+3.139%	391,822	-29.724%
2026-02-05	13.3900	14.6600	13.0500	13.7000	+6.449%	806,221	-27.518%
2026-02-04	13.3000	13.6345	12.2350	12.8700	-2.129%	394,542	-22.844%
2026-02-03	13.1900	13.5499	12.7200	13.1500	+1.701%	421,933	-24.487%
2026-02-02	12.1600	13.1697	12.1600	12.9300	+5.810%	355,671	-23.202%
2026-01-30	12.2500	12.5700	11.9300	12.2200	-2.396%	267,479	-18.740%
2026-01-29	12.1000	12.5800	11.9000	12.5200	+3.900%	296,628	-20.687%
2026-01-28	12.2600	12.3810	11.7300	12.0500	-0.248%	234,665	-17.593%
2026-01-27	12.0900	12.2700	11.9300	12.0800	0.000%	237,975	-17.798%
2026-01-26	12.2900	12.6150	12.0100	12.0800	-1.065%	472,193	-17.798%
2026-01-23	12.7200	12.8250	12.1000	12.2100	-3.555%	415,752	-18.673%
2026-01-22	12.0800	13.1700	11.8600	12.6600	+13.238%	733,384	-21.564%
2026-01-21	10.8500	11.2000	10.7900	11.1800	+4.194%	177,778	-11.181%
2026-01-20	10.8200	10.9600	10.5800	10.7300	-3.420%	152,974	-7.456%
2026-01-16	11.2200	11.5200	11.0150	11.1100	-0.980%	174,090	-10.621%
2026-01-15	10.9600	11.4300	10.7500	11.2200	+4.567%	252,228	-11.497%
2026-01-14	10.7600	10.7600	10.4368	10.7300	-0.464%	160,884	-7.456%
2026-01-13	10.6000	11.0000	10.5300	10.7800	+2.083%	225,325	-7.885%
2026-01-12	10.0800	10.8100	10.0800	10.5600	+4.039%	198,224	-5.966%
2026-01-09	10.3200	10.3600	10.0000	10.1500	-1.072%	134,587	-2.167%
2026-01-08	10.1200	10.4100	10.0850	10.2600	+1.383%	300,545	-3.216%
2026-01-07	10.1700	10.1800	9.8200	10.1200	-0.589%	201,315	-1.877%
2026-01-06	10.3900	10.3900	9.9000	10.1800	-2.209%	294,887	-2.456%
2026-01-05	10.2000	10.7650	10.2000	10.4100	+4.204%	329,620	-4.611%
2026-01-02	10.0300	10.0750	9.6100	9.9900	+0.503%	351,892	-0.601%
2025-12-31	10.1500	10.4700	9.8950	9.9400	-1.876%	120,817	-0.101%
2025-12-30	10.2800	10.3260	10.0500	10.1300	-0.881%	116,628	-1.974%
2025-12-29	10.3200	10.3200	10.2000	10.2200	-1.919%	137,762	-2.838%
2025-12-26	10.4600	10.6015	10.2200	10.4200	-0.478%	206,552	-4.702%
2025-12-24	10.4600	10.4800	10.2908	10.4700	+0.480%	53,081	-5.158%
2025-12-23	10.2300	10.4600	10.2300	10.4200	+0.871%	220,753	-4.702%
2025-12-22	10.5600	10.6650	10.3200	10.3300	-0.768%	177,349	-3.872%
2025-12-19	10.4500	10.6295	10.3200	10.4100	-0.383%	304,998	-4.611%
2025-12-18	10.5000	10.5700	10.3500	10.4500	+1.654%	137,049	-4.976%
2025-12-17	10.6700	10.7250	10.1900	10.2800	-3.925%	150,803	-3.405%
2025-12-16	10.9100	11.0200	10.6900	10.7000	-1.925%	149,644	-7.196%
2025-12-15	10.9800	11.0450	10.7000	10.9100	+0.646%	184,335	-8.983%
2025-12-12	11.6700	11.6700	10.8000	10.8400	-7.271%	306,055	-8.395%
2025-12-11	11.3800	11.9000	11.1693	11.6900	+2.096%	305,504	-15.056%
2025-12-10	10.8400	11.6100	10.8400	11.4500	+5.336%	473,550	-13.275%
2025-12-09	10.5700	11.0500	10.2150	10.8700	+2.354%	358,053	-8.648%
2025-12-08	10.4200	10.8500	10.2600	10.6200	+3.408%	465,267	-6.497%
2025-12-05	10.3400	10.4999	10.1300	10.2700	-1.060%	239,131	-3.311%
2025-12-04	9.9600	10.6600	9.8775	10.3800	+3.593%	268,725	-4.335%
2025-12-03	9.9800	10.1450	9.6700	10.0200	+0.906%	335,638	-0.898%
2025-12-02	10.0700	10.0700	9.7500	9.9300	-0.501%	160,447	0.000%
2025-12-01	9.8300	10.0700	9.7300	9.9800	-0.200%	221,126	-0.501%
2025-11-28	9.9100	10.0200	9.8150	10.0000	+1.010%	85,885	-0.700%
2025-11-26	9.6500	9.9900	9.6264	9.9000	+2.378%	336,561	+0.303%
2025-11-25	9.2500	9.6900	9.1983	9.6700	+3.978%	223,269	+2.689%
2025-11-24	9.0100	9.4800	8.9800	9.3000	+4.143%	171,271	+6.774%
2025-11-21	8.5700	9.0900	8.4500	8.9300	+4.444%	270,528	+11.198%
2025-11-20	9.2600	9.6000	8.5300	8.5500	-5.525%	245,998	+16.140%
2025-11-19	9.1500	9.4700	9.0300	9.0500	-0.110%	216,832	+9.724%
2025-11-18	9.1300	9.2650	8.9900	9.0600	-1.092%	163,037	+9.603%
2025-11-17	9.5400	9.6400	9.1500	9.1600	-3.477%	224,336	+8.406%
2025-11-14	9.3100	9.6800	9.3100	9.4900	0.000%	228,083	+4.636%
2025-11-13	10.0800	10.1100	9.3900	9.4900	-5.760%	338,418	+4.636%
2025-11-12	9.9200	10.1200	9.8600	10.0700	+2.234%	159,184	-1.390%
2025-11-11	10.2100	10.2300	9.7600	9.8500	-4.276%	280,173	+0.812%
2025-11-10	10.4300	10.5400	10.1500	10.2900	+1.379%	148,901	-3.499%
2025-11-07	10.2400	10.2400	9.8250	10.1500	-1.361%	278,905	-2.167%
2025-11-06	11.0300	11.0400	10.2000	10.2900	-6.455%	312,506	-3.499%
2025-11-05	10.6900	11.0600	10.5600	11.0000	+2.900%	376,992	-9.727%
2025-11-04	10.6500	11.0600	10.5550	10.6900	-1.201%	232,040	-7.109%
2025-11-03	10.8700	10.9500	10.4500	10.8200	+0.464%	357,776	-8.226%
2025-10-31	11.3100	11.4450	10.6700	10.7700	-4.775%	742,721	-7.799%
2025-10-30	10.2400	11.4900	10.0400	11.3100	+10.774%	1,032,331	-12.202%
2025-10-29	8.6700	10.3771	8.4400	10.2100	+17.762%	1,102,832	-2.742%
2025-10-28	8.6800	8.7700	8.4500	8.6700	-0.459%	381,135	+14.533%
2025-10-27	8.9700	8.9700	8.6700	8.7100	-2.025%	188,335	+14.007%
2025-10-24	8.8000	9.0500	8.6700	8.8900	+3.372%	248,594	+11.699%
2025-10-23	8.4400	8.7400	8.4400	8.6000	+2.138%	252,213	+15.465%
2025-10-22	8.7600	8.7600	8.2800	8.4200	-3.551%	249,147	+17.933%
2025-10-21	8.5800	8.8100	8.3700	8.7300	+1.867%	178,038	+13.746%
2025-10-20	8.4800	8.5900	8.3300	8.5700	+3.753%	184,014	+15.869%
2025-10-17	8.6800	8.7600	8.2200	8.2600	-5.708%	314,130	+20.218%
2025-10-16	9.0000	9.1200	8.7200	8.7600	-2.232%	290,775	+13.356%
2025-10-15	8.6200	8.9800	8.6200	8.9600	+3.944%	372,724	+10.826%
2025-10-14	8.2100	8.7200	8.0800	8.6200	+2.254%	236,421	+15.197%
2025-10-13	8.3900	8.4800	8.2800	8.4300	+3.056%	247,150	+17.794%
2025-10-10	8.6500	8.7400	8.1800	8.1800	-5.434%	292,694	+21.394%
2025-10-09	8.9000	8.9500	8.6500	8.6500	-2.809%	286,614	+14.798%
2025-10-08	8.6000	9.0500	8.5177	8.9000	+5.201%	409,536	+11.573%
2025-10-07	8.6000	8.7100	8.3300	8.4600	-0.821%	329,158	+17.376%
2025-10-06	8.6600	8.6600	8.4300	8.5300	+0.590%	179,753	+16.413%
2025-10-03	8.4000	8.5350	8.3300	8.4800	+1.557%	233,175	+17.099%
2025-10-02	8.3900	8.4629	8.1350	8.3500	-0.120%	189,768	+18.922%
2025-10-01	8.3100	8.4500	8.2500	8.3600	+0.481%	222,525	+18.780%
2025-09-30	8.3300	8.5300	8.2000	8.3200	-1.422%	169,675	+19.351%
2025-09-29	8.6800	8.7100	8.4200	8.4400	-2.540%	181,801	+17.654%
2025-09-26	8.4400	8.7000	8.3930	8.6600	+3.095%	286,386	+14.665%
2025-09-25	8.5000	8.5265	8.3395	8.4000	-2.778%	352,232	+18.214%
2025-09-24	8.7200	8.7869	8.5500	8.6400	-1.370%	303,207	+14.931%
2025-09-23	8.5500	8.8700	8.5396	8.7600	+1.860%	634,748	+13.356%
2025-09-22	8.0500	8.6500	8.0300	8.6000	+6.568%	499,784	+15.465%
2025-09-19	8.1800	8.2750	8.0000	8.0700	-0.616%	649,238	+23.048%
2025-09-18	7.7900	8.3100	7.7800	8.1200	+3.177%	470,855	+22.291%
2025-09-17	7.9900	8.4000	7.8500	7.8700	-1.748%	527,586	+26.175%
2025-09-16	7.9500	8.3200	7.7300	8.0100	+6.233%	1,172,156	+23.970%
2025-09-15	7.5400	7.6800	7.4800	7.5400	+0.133%	1,640,360	+31.698%
2025-09-12	7.6400	7.6800	7.5000	7.5300	-1.953%	187,809	+31.873%
2025-09-11	7.4300	7.7100	7.4300	7.6800	+3.504%	231,682	+29.297%
2025-09-10	7.2200	7.4950	7.2200	7.4200	+3.056%	215,991	+33.827%
2025-09-09	7.3800	7.3800	7.1750	7.2000	-2.439%	221,386	+37.917%
2025-09-08	7.6600	7.6600	7.3400	7.3800	-2.639%	262,171	+34.553%
2025-09-05	7.6500	7.6500	7.3300	7.5800	-0.785%	299,590	+31.003%
2025-09-04	7.2900	7.6550	7.2300	7.6400	+5.964%	233,314	+29.974%
2025-09-03	7.3400	7.3900	7.0800	7.2100	-2.038%	270,989	+37.725%
2025-09-02	7.3000	7.5850	7.2300	7.3600	-0.541%	321,744	+34.918%
2025-08-29	7.6000	7.6400	7.3300	7.4000	-2.887%	666,630	+34.189%
2025-08-28	7.3100	7.6700	7.2555	7.6200	+5.394%	490,375	+30.315%
2025-08-27	7.1400	7.2500	7.0900	7.2300	+0.556%	247,891	+37.344%
2025-08-26	7.0200	7.2100	6.8800	7.1900	+3.305%	273,393	+38.108%
2025-08-25	6.9400	7.3700	6.9400	6.9600	-0.143%	434,281	+42.672%
2025-08-22	6.8400	7.2000	6.6000	6.9700	+5.766%	708,348	+42.468%
2025-08-21	6.5900	6.6400	6.4500	6.5900	-0.453%	378,591	+50.683%
2025-08-20	6.5800	6.6700	6.4400	6.6200	+0.761%	266,960	+50.000%
2025-08-19	6.7300	6.7900	6.5250	6.5700	-2.232%	270,515	+51.142%
2025-08-18	6.7400	6.8900	6.7000	6.7200	-0.444%	433,178	+47.768%
2025-08-15	6.7500	6.8490	6.6400	6.7500	+0.148%	373,650	+47.111%
2025-08-14	6.8200	6.8700	6.6100	6.7400	-2.177%	287,451	+47.329%
2025-08-13	7.0000	7.0700	6.8200	6.8900	-1.289%	348,847	+44.122%
2025-08-12	6.7200	7.0750	6.6600	6.9800	+4.962%	318,997	+42.264%
2025-08-11	6.9000	6.9599	6.6200	6.6500	-3.623%	381,257	+49.323%
2025-08-08	6.9600	7.0600	6.8600	6.9000	-1.429%	535,995	+43.913%
2025-08-07	7.1600	7.2750	6.9700	7.0000	-1.685%	524,390	+41.857%
2025-08-06	7.3500	7.3900	7.0902	7.1200	-3.654%	536,019	+39.466%
2025-08-05	7.2400	7.4750	7.1301	7.3900	+2.925%	500,655	+34.371%
2025-08-04	7.2700	7.3150	7.0300	7.1800	+0.420%	537,354	+38.301%
2025-08-01	7.2100	7.3500	6.9107	7.1500	-3.509%	785,023	+38.881%
2025-07-31	8.0800	8.4500	7.4000	7.4100	-7.491%	804,971	+34.008%
2025-07-30	9.5200	9.9500	7.9700	8.0100	-14.787%	1,313,220	+23.970%
2025-07-29	9.6100	9.9400	9.3800	9.4000	-1.364%	637,158	+5.638%
2025-07-28	9.2600	9.6000	9.1400	9.5300	+2.473%	388,617	+4.197%
2025-07-25	8.6400	9.3500	8.5800	9.3000	+7.514%	691,140	+6.774%
2025-07-24	8.7300	8.8400	8.6100	8.6500	-0.575%	282,503	+14.798%
2025-07-23	8.2800	8.7500	8.2614	8.7000	+5.968%	595,783	+14.138%
2025-07-22	8.3500	8.3800	8.1400	8.2100	-2.378%	218,992	+20.950%
2025-07-21	8.3900	8.5100	8.3100	8.4100	+0.478%	287,402	+18.074%
2025-07-18	8.6600	8.7300	8.3400	8.3700	-3.013%	326,089	+18.638%
2025-07-17	8.6300	8.7900	8.5900	8.6300	-0.116%	247,338	+15.064%
2025-07-16	8.5200	8.6900	8.3750	8.6400	+3.103%	300,677	+14.931%
2025-07-15	8.4800	8.6550	8.3700	8.3800	-0.711%	238,868	+18.496%
2025-07-14	8.5600	8.6700	8.3900	8.4400	-1.632%	249,909	+17.654%
2025-07-11	8.6100	8.7500	8.5300	8.5800	-0.809%	255,261	+15.734%
2025-07-10	8.7800	8.8200	8.6300	8.6500	-1.593%	298,424	+14.798%
2025-07-09	8.8000	8.8200	8.6450	8.7900	+0.803%	199,324	+12.969%
2025-07-08	9.1400	9.1400	8.6200	8.7200	-3.540%	278,484	+13.876%
2025-07-07	9.5000	9.5000	8.9600	9.0400	-5.833%	464,779	+9.845%
2025-07-03	9.0600	9.6100	9.0600	9.6000	+5.843%	440,877	+3.438%
2025-07-02	9.0500	9.1000	8.9300	9.0700	+1.002%	412,924	+9.482%
2025-07-01	8.9500	9.1400	8.7700	8.9800	-0.992%	358,425	+10.579%
2025-06-30	9.1900	9.2850	8.8901	9.0700	-0.330%	239,417	+9.482%
2025-06-27	9.0900	9.3834	8.8800	9.1000	+0.442%	871,622	+9.121%
2025-06-26	9.1900	9.4200	8.9950	9.0600	-0.330%	508,508	+9.603%
2025-06-25	9.1700	9.3600	9.0350	9.0900	-0.329%	578,456	+9.241%
2025-06-24	8.9300	9.1500	8.8100	9.1200	+2.935%	314,422	+8.882%
2025-06-23	8.6600	8.8900	8.5200	8.8600	+2.191%	233,121	+12.077%
2025-06-20	8.9000	8.9000	8.6350	8.6700	-1.589%	303,772	+14.533%
2025-06-18	8.7000	8.8300	8.6200	8.8100	+1.148%	221,802	+12.713%
2025-06-17	8.4000	8.7800	8.3900	8.7100	+2.712%	274,866	+14.007%
2025-06-16	8.5000	8.6900	8.4150	8.4800	+0.118%	407,261	+17.099%
2025-06-13	8.4600	8.6100	8.4000	8.4700	-1.051%	344,379	+17.237%
2025-06-12	8.7200	8.9109	8.4950	8.5600	-2.171%	266,595	+16.005%
2025-06-11	8.7900	8.8500	8.5000	8.7500	0.000%	282,533	+13.486%
2025-06-10	9.1500	9.2800	8.7400	8.7500	-1.685%	379,233	+13.486%
2025-06-09	9.2600	9.4000	8.7500	8.9000	-3.261%	292,981	+11.573%
2025-06-06	8.7700	9.2300	8.7700	9.2000	+6.236%	333,535	+7.935%
2025-06-05	8.6000	8.6900	8.4900	8.6600	+1.643%	211,502	+14.665%
2025-06-04	8.5500	8.5800	8.4900	8.5200	-0.234%	177,233	+16.549%
2025-06-03	8.2300	8.5550	8.1600	8.5400	+3.767%	442,838	+16.276%
2025-06-02	8.1100	8.2950	8.1000	8.2300	-0.121%	319,255	+20.656%
2025-05-30	8.2900	8.3400	8.1300	8.2400	-0.842%	411,785	+20.510%
2025-05-29	8.2800	8.3700	8.1100	8.3100	+1.218%	382,587	+19.495%
2025-05-28	8.3800	8.3800	8.0400	8.2100	-2.029%	232,533	+20.950%
2025-05-27	8.2400	8.4450	8.0900	8.3800	+3.457%	247,864	+18.496%
2025-05-23	7.8800	8.1300	7.8600	8.1000	+1.124%	239,668	+22.593%
2025-05-22	8.4300	8.5000	7.9750	8.0100	-5.431%	346,857	+23.970%
2025-05-21	8.4000	8.6100	8.3950	8.4700	+0.355%	413,653	+17.237%
2025-05-20	8.6900	8.7400	8.3500	8.4400	-2.877%	688,036	+17.654%
2025-05-19	8.5500	8.7400	8.4700	8.6900	+0.346%	370,857	+14.269%
2025-05-16	8.7800	8.8000	8.6000	8.6600	-0.574%	590,246	+14.665%
2025-05-15	8.5700	8.7500	8.5000	8.7100	+0.694%	378,182	+14.007%
2025-05-14	8.5000	8.7100	8.3500	8.6500	+2.125%	552,453	+14.798%
2025-05-13	8.2000	8.7050	8.1800	8.4700	+4.310%	759,959	+17.237%
2025-05-12	8.0000	8.1600	7.7300	8.1200	+5.318%	592,244	+22.291%
2025-05-09	7.7200	7.8000	7.5200	7.7100	-0.130%	330,838	+28.794%
2025-05-08	7.5900	7.9500	7.5100	7.7200	+3.209%	438,007	+28.627%
2025-05-07	7.5000	7.7100	7.3850	7.4800	+0.538%	892,681	+32.754%
2025-05-06	7.0900	7.5100	7.0750	7.4400	+3.911%	795,421	+33.468%
2025-05-05	7.1000	7.3950	7.0600	7.1600	-1.105%	454,796	+38.687%
2025-05-02	6.6800	7.3300	6.6000	7.2400	+11.214%	652,786	+37.155%
2025-05-01	6.3400	6.9650	6.3000	6.5100	+1.878%	414,658	+52.535%
2025-04-30	7.0500	7.0800	6.3900	6.3900	+0.948%	856,660	+55.399%
2025-04-29	5.8800	6.3900	5.8800	6.3300	+3.941%	381,796	+56.872%
2025-04-28	6.1900	6.2400	5.9500	6.0900	-2.090%	164,885	+63.054%
2025-04-25	6.0900	6.2200	6.0300	6.2200	+1.634%	178,776	+59.646%
2025-04-24	6.0600	6.1891	6.0400	6.1200	+1.157%	174,111	+62.255%
2025-04-23	6.2500	6.3000	5.9800	6.0500	+1.002%	223,256	+64.132%
2025-04-22	5.9000	6.0800	5.9000	5.9900	+2.568%	182,173	+65.776%
2025-04-21	5.8800	6.0215	5.6800	5.8400	-2.504%	349,662	+70.034%
2025-04-17	5.8600	6.0050	5.7950	5.9900	+2.044%	245,004	+65.776%
2025-04-16	5.6800	5.9050	5.6800	5.8700	+1.733%	338,437	+69.165%
2025-04-15	5.7200	5.8500	5.5150	5.7700	+0.523%	311,397	+72.097%
2025-04-14	5.8400	5.8400	5.5100	5.7400	-0.174%	365,939	+72.997%
2025-04-11	5.5500	5.7500	5.4300	5.7500	+3.978%	242,381	+72.696%
2025-04-10	5.3200	5.5500	5.2000	5.5300	-0.540%	359,862	+79.566%
2025-04-09	5.1300	5.7400	5.0000	5.5600	+7.752%	486,403	+78.597%
2025-04-08	5.3100	5.4600	5.0550	5.1600	+1.176%	434,881	+92.442%
2025-04-07	4.7500	5.3150	4.6402	5.1000	+1.392%	416,277	+94.706%
2025-04-04	4.7100	5.1050	4.7100	5.0300	0.000%	571,707	+97.416%
2025-04-03	5.0300	5.2300	4.9200	5.0300	-8.545%	548,221	+97.416%
2025-04-02	5.1600	5.5100	5.1600	5.5000	+3.383%	300,642	+80.545%
2025-04-01	5.1900	5.3897	5.0600	5.3200	+1.721%	185,233	+86.654%
2025-03-31	5.1800	5.2500	5.0100	5.2300	-2.060%	248,859	+89.866%
2025-03-28	5.6600	5.6600	5.3300	5.3400	-3.957%	138,801	+85.955%
2025-03-27	5.5100	5.6558	5.4500	5.5600	0.000%	267,606	+78.597%
2025-03-26	5.7500	5.8200	5.5400	5.5600	-3.472%	306,960	+78.597%
2025-03-25	5.8700	5.8700	5.6500	5.7600	-2.703%	259,653	+72.396%
2025-03-24	5.9200	6.0100	5.7850	5.9200	+2.778%	193,451	+67.736%
2025-03-21	5.8200	5.8900	5.7100	5.7600	-2.207%	466,580	+72.396%
2025-03-20	5.8800	6.1500	5.8750	5.8900	-1.997%	242,192	+68.591%
2025-03-19	5.8700	6.0850	5.7600	6.0100	+2.385%	318,507	+65.225%
2025-03-18	5.6900	5.9750	5.6100	5.8700	+5.197%	414,258	+69.165%
2025-03-17	5.5300	5.6500	5.4900	5.5800	+0.360%	244,737	+77.957%
2025-03-14	5.4500	5.5750	5.3500	5.5600	+4.906%	295,312	+78.597%
2025-03-13	5.5000	5.5100	5.2000	5.3000	-4.505%	347,077	+87.358%
2025-03-12	5.5100	5.6800	5.4000	5.5500	+3.545%	445,014	+78.919%
2025-03-11	5.3900	5.4900	5.2300	5.3600	-0.557%	747,041	+85.261%
2025-03-10	5.5800	5.6200	5.2400	5.3900	-6.261%	659,235	+84.230%
2025-03-07	5.8700	5.9100	5.4101	5.7500	-3.035%	799,410	+72.696%
2025-03-06	5.5500	5.9300	5.4050	5.9300	+2.595%	622,154	+67.454%
2025-03-05	5.1700	6.0200	4.8500	5.7800	-10.388%	1,450,130	+71.799%
2025-03-04	6.5000	6.7500	6.2300	6.4500	-0.616%	761,569	+53.953%
2025-03-03	7.0800	7.3100	6.4300	6.4900	-8.848%	398,745	+53.005%
2025-02-28	6.7500	7.1300	6.6500	7.1200	+4.399%	328,261	+39.466%
2025-02-27	7.2100	7.2900	6.8100	6.8200	-5.801%	304,824	+45.601%
2025-02-26	7.0500	7.3600	7.0500	7.2400	+2.695%	291,947	+37.155%
2025-02-25	6.9300	7.1250	6.7200	7.0500	+2.471%	423,418	+40.851%

document.getElementById("T8K3QH").onerror = function(){this.style.display='none';}; .dark-mode .sHJ3GR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sHJ3GR{ color: #333333; background-color: white; border: 2px solid #333333; }ORNOrion Group Holdings, Incstock NYSE

ORN
Orion Group Holdings, Inc
stock NYSE