5 DAY PERFORMANCE
-18.21%
1 MONTH PERFORMANCE
-16.35%
3 MONTH PERFORMANCE
+17.92%
6 MONTH PERFORMANCE
-4.61%
YEAR-TO-DATE PERFORMANCE
+15.83%
1 YEAR PERFORMANCE
+2.41%
Orion Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $10.57 | $10.87 (2.84%) | $11.05 | $10.22 | 358.05 K | $421.84 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 |
| 10/10/2025 | $8.65 | $8.18 (-5.43%) | $8.74 | $8.18 | 292.69 K | $322.40 M |
| 10/09/2025 | $8.90 | $8.65 (-2.81%) | $8.95 | $8.65 | 286.61 K | $340.92 M |
| 10/08/2025 | $8.60 | $8.90 (3.49%) | $9.05 | $8.52 | 409.54 K | $350.77 M |
| 10/07/2025 | $8.60 | $8.46 (-1.63%) | $8.71 | $8.33 | 329.20 K | $333.43 M |
| 10/06/2025 | $8.66 | $8.53 (-1.5%) | $8.66 | $8.43 | 179.75 K | $336.19 M |
| 10/03/2025 | $8.40 | $8.48 (0.95%) | $8.54 | $8.33 | 233.20 K | $334.22 M |
| 10/02/2025 | $8.39 | $8.35 (-0.48%) | $8.46 | $8.14 | 189.80 K | $329.10 M |
| 10/01/2025 | $8.31 | $8.36 (0.6%) | $8.45 | $8.25 | 222.53 K | $329.49 M |
| 09/30/2025 | $8.33 | $8.32 (-0.12%) | $8.53 | $8.20 | 169.70 K | $327.91 M |
| 09/29/2025 | $8.68 | $8.44 (-2.76%) | $8.71 | $8.42 | 181.80 K | $332.64 M |
| 09/26/2025 | $8.44 | $8.66 (2.61%) | $8.70 | $8.39 | 286.40 K | $341.31 M |
| 09/25/2025 | $8.50 | $8.40 (-1.18%) | $8.53 | $8.34 | 352.23 K | $331.07 M |
| 09/24/2025 | $8.72 | $8.64 (-0.92%) | $8.79 | $8.55 | 303.21 K | $340.53 M |
| 09/23/2025 | $8.55 | $8.76 (2.46%) | $8.87 | $8.54 | 634.75 K | $345.26 M |
| 09/22/2025 | $8.05 | $8.60 (6.83%) | $8.65 | $8.03 | 499.78 K | $338.95 M |
| 09/19/2025 | $8.18 | $8.07 (-1.34%) | $8.28 | $8.00 | 649.24 K | $318.06 M |
| 09/18/2025 | $7.79 | $8.12 (4.24%) | $8.31 | $7.78 | 470.90 K | $320.03 M |
| 09/17/2025 | $7.99 | $7.87 (-1.5%) | $8.40 | $7.85 | 527.60 K | $310.18 M |
| 09/16/2025 | $7.95 | $8.01 (0.75%) | $8.32 | $7.73 | 1.17 M | $315.70 M |
| 09/15/2025 | $7.54 | $7.54 (0%) | $7.68 | $7.48 | 1.64 M | $297.17 M |
| 09/12/2025 | $7.64 | $7.53 (-1.44%) | $7.68 | $7.50 | 187.81 K | $296.78 M |
| 09/11/2025 | $7.43 | $7.68 (3.36%) | $7.71 | $7.43 | 231.70 K | $302.69 M |
| 09/10/2025 | $7.22 | $7.42 (2.77%) | $7.50 | $7.22 | 215.99 K | $292.44 M |
| 09/09/2025 | $7.38 | $7.20 (-2.44%) | $7.38 | $7.18 | 221.40 K | $283.77 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.
