5 DAY PERFORMANCE
+33.91%
1 MONTH PERFORMANCE
-5.87%
3 MONTH PERFORMANCE
-5.64%
6 MONTH PERFORMANCE
+32.08%
YEAR-TO-DATE PERFORMANCE
+5.05%
1 YEAR PERFORMANCE
-8.98%
Orion Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.51 | $5.55 (0.73%) | $5.68 | $5.40 | 451,637 | $216.06 M |
| 03/11/2025 | $5.39 | $5.36 (-0.56%) | $5.49 | $5.23 | 776,320 | $208.67 M |
| 03/10/2025 | $5.58 | $5.39 (-3.41%) | $5.62 | $5.24 | 662,612 | $209.84 M |
| 03/07/2025 | $5.87 | $5.75 (-2.04%) | $5.91 | $5.41 | 800,410 | $223.85 M |
| 03/06/2025 | $5.55 | $5.93 (6.85%) | $5.93 | $5.41 | 622,200 | $230.86 M |
| 03/05/2025 | $5.17 | $5.78 (11.8%) | $6.02 | $4.85 | 1.45 M | $225.02 M |
| 03/04/2025 | $6.50 | $6.45 (-0.77%) | $6.75 | $6.23 | 781,000 | $251.10 M |
| 03/03/2025 | $7.08 | $6.49 (-8.33%) | $7.31 | $6.43 | 409,529 | $252.66 M |
| 02/28/2025 | $6.75 | $7.12 (5.48%) | $7.13 | $6.65 | 340,400 | $245.60 M |
| 02/27/2025 | $7.21 | $6.82 (-5.41%) | $7.29 | $6.81 | 314,500 | $235.25 M |
| 02/26/2025 | $7.05 | $7.24 (2.7%) | $7.36 | $7.05 | 306,126 | $249.74 M |
| 02/25/2025 | $6.93 | $7.05 (1.73%) | $7.13 | $6.72 | 441,400 | $243.18 M |
| 02/24/2025 | $7.09 | $6.88 (-2.96%) | $7.13 | $6.80 | 432,500 | $237.32 M |
| 02/21/2025 | $7.89 | $7.07 (-10.39%) | $7.89 | $7.04 | 386,200 | $243.87 M |
| 02/20/2025 | $7.59 | $7.72 (1.71%) | $7.78 | $7.45 | 299,106 | $266.30 M |
| 02/19/2025 | $7.71 | $7.56 (-1.95%) | $7.98 | $7.54 | 262,526 | $260.78 M |
| 02/18/2025 | $7.89 | $7.83 (-0.76%) | $8.18 | $7.58 | 317,806 | $270.09 M |
| 02/14/2025 | $8.22 | $7.90 (-3.89%) | $8.24 | $7.76 | 167,438 | $272.50 M |
| 02/13/2025 | $8.16 | $8.16 (0%) | $8.24 | $7.96 | 235,000 | $281.47 M |
| 02/12/2025 | $8.30 | $8.18 (-1.45%) | $8.43 | $8.00 | 301,900 | $282.16 M |
| 02/11/2025 | $9.09 | $8.56 (-5.83%) | $9.09 | $8.26 | 413,924 | $295.27 M |
| 02/10/2025 | $8.35 | $9.27 (11.02%) | $9.64 | $8.08 | 1.32 M | $319.76 M |
| 02/07/2025 | $8.30 | $8.03 (-3.25%) | $8.35 | $7.95 | 192,200 | $276.99 M |
| 02/06/2025 | $8.13 | $8.23 (1.23%) | $8.32 | $8.01 | 274,000 | $283.89 M |
| 02/05/2025 | $7.84 | $8.15 (3.95%) | $8.18 | $7.83 | 216,742 | $281.13 M |
| 02/04/2025 | $7.74 | $7.79 (0.65%) | $7.81 | $7.63 | 240,104 | $268.71 M |
| 02/03/2025 | $7.55 | $7.80 (3.31%) | $7.84 | $7.42 | 293,813 | $269.06 M |
| 01/31/2025 | $8.19 | $7.88 (-3.79%) | $8.39 | $7.83 | 352,600 | $271.82 M |
| 01/30/2025 | $8.24 | $8.08 (-1.94%) | $8.58 | $7.94 | 545,615 | $278.71 M |
| 01/29/2025 | $7.47 | $7.98 (6.83%) | $8.33 | $7.47 | 1.53 M | $275.26 M |
| 01/28/2025 | $7.20 | $7.50 (4.17%) | $7.68 | $6.97 | 610,000 | $258.71 M |
| 01/27/2025 | $8.01 | $7.14 (-10.86%) | $8.02 | $6.95 | 643,600 | $246.29 M |
| 01/24/2025 | $8.48 | $8.19 (-3.42%) | $8.50 | $8.10 | 252,700 | $282.51 M |
| 01/23/2025 | $8.20 | $8.47 (3.29%) | $8.52 | $8.17 | 263,828 | $292.17 M |
| 01/22/2025 | $8.53 | $8.32 (-2.46%) | $8.66 | $8.26 | 350,027 | $286.99 M |
| 01/21/2025 | $8.10 | $8.44 (4.2%) | $8.44 | $7.97 | 731,348 | $291.13 M |
| 01/17/2025 | $7.63 | $7.98 (4.59%) | $8.34 | $7.55 | 651,659 | $275.26 M |
| 01/16/2025 | $7.17 | $7.29 (1.67%) | $7.36 | $7.12 | 371,700 | $251.46 M |
| 01/15/2025 | $7.30 | $7.19 (-1.51%) | $7.38 | $7.18 | 428,731 | $248.01 M |
| 01/14/2025 | $6.96 | $7.06 (1.44%) | $7.18 | $6.88 | 200,500 | $243.53 M |
| 01/13/2025 | $6.70 | $6.86 (2.39%) | $6.95 | $6.58 | 424,200 | $236.63 M |
| 01/10/2025 | $6.98 | $6.80 (-2.58%) | $7.04 | $6.67 | 353,729 | $234.56 M |
| 01/08/2025 | $7.11 | $7.13 (0.28%) | $7.20 | $7.02 | 304,600 | $245.94 M |
| 01/07/2025 | $7.74 | $7.19 (-7.11%) | $7.76 | $7.13 | 260,900 | $248.01 M |
| 01/06/2025 | $7.80 | $7.70 (-1.28%) | $7.92 | $7.58 | 256,225 | $265.61 M |
| 01/03/2025 | $7.49 | $7.76 (3.6%) | $7.81 | $7.45 | 283,700 | $267.68 M |
| 01/02/2025 | $7.45 | $7.41 (-0.54%) | $7.71 | $7.36 | 211,700 | $255.60 M |
| 12/31/2024 | $7.55 | $7.33 (-2.91%) | $7.57 | $7.30 | 209,500 | $252.84 M |
| 12/30/2024 | $7.41 | $7.51 (1.35%) | $7.59 | $7.27 | 140,100 | $259.05 M |
| 12/27/2024 | $7.73 | $7.53 (-2.59%) | $7.73 | $7.42 | 142,449 | $259.74 M |
| 12/26/2024 | $7.71 | $7.80 (1.17%) | $7.85 | $7.66 | 170,949 | $269.06 M |
| 12/24/2024 | $7.70 | $7.76 (0.78%) | $7.77 | $7.54 | 98,625 | $267.68 M |
| 12/23/2024 | $7.65 | $7.68 (0.39%) | $7.84 | $7.46 | 293,115 | $264.92 M |
| 12/20/2024 | $7.47 | $7.68 (2.81%) | $7.80 | $7.31 | 1.26 M | $264.92 M |
| 12/19/2024 | $7.74 | $7.63 (-1.42%) | $7.84 | $7.42 | 393,600 | $263.19 M |
| 12/18/2024 | $8.18 | $7.54 (-7.82%) | $8.23 | $7.53 | 388,300 | $260.09 M |
| 12/17/2024 | $8.35 | $8.12 (-2.75%) | $8.39 | $8.03 | 293,800 | $280.09 M |
| 12/16/2024 | $8.23 | $8.43 (2.43%) | $8.49 | $8.20 | 331,100 | $290.79 M |
| 12/13/2024 | $8.17 | $8.16 (-0.12%) | $8.26 | $8.01 | 230,916 | $281.47 M |
| 12/12/2024 | $8.62 | $8.16 (-5.34%) | $8.62 | $8.16 | 342,276 | $281.47 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.
