5 DAY PERFORMANCE
-20.94%
1 MONTH PERFORMANCE
-0.67%
3 MONTH PERFORMANCE
-14.88%
6 MONTH PERFORMANCE
+24.13%
YEAR-TO-DATE PERFORMANCE
+18.51%
1 YEAR PERFORMANCE
+39.08%
Orion Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $14.96 | $15.33 (2.47%) | $15.47 | $14.66 | 386.47 K | $602.85 M |
| 05/12/2026 | $14.95 | $14.81 (-0.94%) | $14.95 | $14.47 | 374.70 K | $594.03 M |
| 05/11/2026 | $14.90 | $15.15 (1.68%) | $15.76 | $14.77 | 603.20 K | $607.67 M |
| 05/08/2026 | $14.87 | $14.90 (0.2%) | $15.02 | $14.65 | 436.89 K | $597.64 M |
| 05/07/2026 | $15.25 | $14.75 (-3.28%) | $15.25 | $14.41 | 413.99 K | $591.62 M |
| 05/06/2026 | $15.81 | $15.08 (-4.62%) | $15.81 | $14.68 | 557.71 K | $604.86 M |
| 05/05/2026 | $14.83 | $15.46 (4.25%) | $15.80 | $14.74 | 615.71 K | $620.10 M |
| 05/04/2026 | $14.56 | $14.62 (0.41%) | $14.97 | $14.38 | 425.70 K | $586.41 M |
| 05/01/2026 | $13.68 | $14.57 (6.51%) | $14.78 | $13.68 | 581.23 K | $584.40 M |
| 04/30/2026 | $12.07 | $13.62 (12.84%) | $13.67 | $11.90 | 489.02 K | $546.30 M |
| 04/29/2026 | $11.75 | $12.01 (2.21%) | $12.45 | $11.40 | 461.88 K | $481.72 M |
| 04/28/2026 | $12.14 | $11.56 (-4.78%) | $12.28 | $11.55 | 229.16 K | $463.67 M |
| 04/27/2026 | $12.22 | $12.19 (-0.25%) | $12.34 | $12.05 | 173.00 K | $488.94 M |
| 04/24/2026 | $12.57 | $12.27 (-2.39%) | $12.61 | $12.23 | 233.83 K | $489.59 M |
| 04/23/2026 | $12.13 | $12.52 (3.22%) | $12.58 | $12.09 | 247.07 K | $499.56 M |
| 04/22/2026 | $12.07 | $12.14 (0.58%) | $12.20 | $11.93 | 172.70 K | $484.40 M |
| 04/21/2026 | $12.10 | $11.93 (-1.4%) | $12.41 | $11.92 | 185.80 K | $476.02 M |
| 04/20/2026 | $11.95 | $12.12 (1.42%) | $12.23 | $11.92 | 197.30 K | $483.60 M |
| 04/17/2026 | $11.73 | $11.97 (2.05%) | $12.13 | $11.63 | 219.50 K | $477.62 M |
| 04/16/2026 | $11.66 | $11.51 (-1.29%) | $11.76 | $11.46 | 234.85 K | $459.26 M |
| 04/15/2026 | $11.65 | $11.72 (0.6%) | $11.84 | $11.47 | 187.90 K | $467.64 M |
| 04/14/2026 | $11.96 | $11.87 (-0.75%) | $12.06 | $11.75 | 176.36 K | $473.63 M |
| 04/13/2026 | $11.55 | $11.86 (2.68%) | $11.91 | $11.55 | 206.05 K | $473.23 M |
| 04/10/2026 | $11.86 | $11.51 (-2.95%) | $11.88 | $11.50 | 213.40 K | $459.26 M |
| 04/09/2026 | $11.55 | $11.82 (2.34%) | $12.15 | $11.55 | 287.58 K | $471.63 M |
| 04/08/2026 | $11.67 | $11.60 (-0.6%) | $11.97 | $11.50 | 218.53 K | $462.85 M |
| 04/07/2026 | $11.03 | $11.06 (0.27%) | $11.23 | $10.76 | 228.32 K | $441.31 M |
| 04/06/2026 | $11.53 | $11.09 (-3.82%) | $11.53 | $11.00 | 235.35 K | $442.50 M |
| 04/02/2026 | $10.90 | $11.48 (5.32%) | $11.61 | $10.87 | 240.34 K | $458.07 M |
| 04/01/2026 | $11.18 | $11.24 (0.54%) | $11.59 | $11.17 | 252.68 K | $448.49 M |
| 03/31/2026 | $10.89 | $10.90 (0.09%) | $11.04 | $10.60 | 238.90 K | $434.92 M |
| 03/30/2026 | $10.99 | $10.65 (-3.09%) | $11.13 | $10.50 | 287.03 K | $424.95 M |
| 03/27/2026 | $10.80 | $10.88 (0.74%) | $11.12 | $10.66 | 169.97 K | $434.12 M |
| 03/26/2026 | $11.00 | $10.88 (-1.09%) | $11.29 | $10.82 | 298.11 K | $434.12 M |
| 03/25/2026 | $11.51 | $11.22 (-2.52%) | $11.56 | $11.08 | 226.73 K | $447.69 M |
| 03/24/2026 | $10.83 | $11.37 (4.99%) | $11.47 | $10.81 | 374.08 K | $453.68 M |
| 03/23/2026 | $10.59 | $10.94 (3.31%) | $11.30 | $10.55 | 424.34 K | $436.52 M |
| 03/20/2026 | $10.55 | $10.39 (-1.52%) | $10.74 | $10.19 | 724.74 K | $414.57 M |
| 03/19/2026 | $9.78 | $10.29 (5.21%) | $10.40 | $9.75 | 469.04 K | $410.58 M |
| 03/18/2026 | $10.10 | $9.92 (-1.78%) | $10.25 | $9.88 | 463.45 K | $395.82 M |
| 03/17/2026 | $10.27 | $10.24 (-0.29%) | $10.42 | $10.11 | 414.84 K | $408.59 M |
| 03/16/2026 | $10.48 | $10.13 (-3.34%) | $10.59 | $10.09 | 540.60 K | $404.20 M |
| 03/13/2026 | $10.57 | $10.27 (-2.84%) | $10.78 | $10.20 | 450.14 K | $409.78 M |
| 03/12/2026 | $10.65 | $10.51 (-1.31%) | $11.21 | $10.44 | 777.20 K | $419.36 M |
| 03/11/2026 | $11.68 | $10.85 (-7.11%) | $11.70 | $10.80 | 779.47 K | $432.93 M |
| 03/10/2026 | $12.16 | $11.71 (-3.7%) | $12.39 | $11.63 | 631.24 K | $467.24 M |
| 03/09/2026 | $11.40 | $11.78 (3.33%) | $11.92 | $11.08 | 479.54 K | $470.04 M |
| 03/06/2026 | $11.78 | $11.66 (-1.02%) | $12.08 | $11.40 | 415.90 K | $465.25 M |
| 03/05/2026 | $13.30 | $11.82 (-11.13%) | $13.41 | $11.66 | 841.60 K | $471.63 M |
| 03/04/2026 | $12.48 | $13.40 (7.37%) | $14.02 | $12.21 | 674.35 K | $534.68 M |
| 03/03/2026 | $13.29 | $13.41 (0.9%) | $13.69 | $12.94 | 433.90 K | $535.07 M |
| 03/02/2026 | $13.44 | $13.72 (2.08%) | $13.92 | $13.27 | 218.63 K | $547.44 M |
| 02/27/2026 | $13.54 | $13.73 (1.4%) | $13.74 | $13.11 | 310.03 K | $542.82 M |
| 02/26/2026 | $14.09 | $13.78 (-2.2%) | $14.20 | $13.45 | 254.50 K | $544.79 M |
| 02/25/2026 | $14.02 | $14.06 (0.29%) | $14.13 | $13.62 | 305.34 K | $555.86 M |
| 02/24/2026 | $13.31 | $13.80 (3.68%) | $14.14 | $12.99 | 628.35 K | $545.59 M |
| 02/23/2026 | $13.83 | $13.33 (-3.62%) | $13.96 | $13.10 | 393.83 K | $527.00 M |
| 02/20/2026 | $13.40 | $13.89 (3.66%) | $14.05 | $13.39 | 387.77 K | $549.14 M |
| 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 |
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.
