5 DAY PERFORMANCE
+22.58%
1 MONTH PERFORMANCE
-7.17%
3 MONTH PERFORMANCE
-16.16%
6 MONTH PERFORMANCE
-14.64%
YEAR-TO-DATE PERFORMANCE
+18.51%
1 YEAR PERFORMANCE
+69.01%
Orion Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $9.24 | $9.27 (0.32%) | $9.33 | $8.97 | 400.42 K | $373.54 M |
| 08/20/2026 | $9.49 | $9.18 (-3.27%) | $9.66 | $9.07 | 377.93 K | $369.91 M |
| 08/19/2026 | $9.67 | $9.61 (-0.62%) | $9.68 | $9.44 | 429.00 K | $387.24 M |
| 08/18/2026 | $9.69 | $9.55 (-1.44%) | $9.77 | $9.41 | 492.45 K | $384.82 M |
| 08/17/2026 | $9.87 | $9.81 (-0.61%) | $10.13 | $9.76 | 339.43 K | $395.30 M |
| 08/14/2026 | $9.69 | $9.93 (2.48%) | $10.02 | $9.64 | 275.54 K | $400.14 M |
| 08/13/2026 | $9.93 | $9.68 (-2.52%) | $10.01 | $9.60 | 399.52 K | $390.06 M |
| 08/12/2026 | $10.11 | $9.93 (-1.78%) | $10.25 | $9.80 | 352.73 K | $400.14 M |
| 08/11/2026 | $9.97 | $9.77 (-2.01%) | $10.11 | $9.70 | 529.60 K | $393.69 M |
| 08/10/2026 | $10.35 | $9.79 (-5.41%) | $10.65 | $9.77 | 570.60 K | $394.49 M |
| 08/07/2026 | $10.31 | $10.31 (0%) | $10.50 | $10.03 | 392.65 K | $415.45 M |
| 08/06/2026 | $10.20 | $10.12 (-0.78%) | $10.50 | $10.08 | 420.22 K | $407.79 M |
| 08/05/2026 | $11.04 | $10.33 (-6.43%) | $11.38 | $10.31 | 808.10 K | $416.25 M |
| 08/04/2026 | $10.30 | $10.18 (-1.17%) | $10.46 | $9.95 | 661.77 K | $410.21 M |
| 08/03/2026 | $9.66 | $9.99 (3.42%) | $10.19 | $9.66 | 718.72 K | $402.55 M |
| 07/31/2026 | $9.81 | $9.78 (-0.31%) | $10.00 | $9.32 | 1.27 M | $394.09 M |
| 07/30/2026 | $9.21 | $9.57 (3.91%) | $9.77 | $9.20 | 999.20 K | $385.63 M |
| 07/29/2026 | $10.26 | $9.08 (-11.5%) | $10.95 | $8.67 | 3.59 M | $365.88 M |
| 07/28/2026 | $12.25 | $11.97 (-2.29%) | $12.26 | $11.42 | 872.29 K | $482.34 M |
| 07/27/2026 | $12.83 | $12.42 (-3.2%) | $13.20 | $12.10 | 478.31 K | $500.47 M |
| 07/24/2026 | $12.98 | $12.69 (-2.23%) | $13.01 | $12.46 | 444.59 K | $509.00 M |
| 07/23/2026 | $13.17 | $12.92 (-1.9%) | $13.27 | $12.72 | 474.70 K | $518.22 M |
| 07/22/2026 | $13.16 | $13.15 (-0.08%) | $13.39 | $13.00 | 370.65 K | $527.45 M |
| 07/21/2026 | $12.97 | $13.39 (3.24%) | $13.46 | $12.95 | 341.54 K | $537.07 M |
| 07/20/2026 | $12.85 | $12.68 (-1.32%) | $13.15 | $12.51 | 390.62 K | $508.60 M |
| 07/17/2026 | $12.56 | $12.80 (1.91%) | $13.18 | $11.30 | 566.83 K | $513.41 M |
| 07/16/2026 | $13.50 | $13.18 (-2.37%) | $13.77 | $12.88 | 692.86 K | $528.65 M |
| 07/15/2026 | $13.67 | $13.79 (0.88%) | $13.89 | $13.52 | 329.60 K | $553.12 M |
| 07/14/2026 | $13.52 | $13.60 (0.59%) | $13.82 | $13.46 | 321.80 K | $545.50 M |
| 07/13/2026 | $13.63 | $13.35 (-2.05%) | $13.73 | $13.18 | 428.42 K | $535.47 M |
| 07/10/2026 | $14.03 | $13.73 (-2.14%) | $14.09 | $13.68 | 352.90 K | $550.71 M |
| 07/09/2026 | $14.60 | $14.03 (-3.9%) | $14.71 | $14.00 | 230.12 K | $562.74 M |
| 07/08/2026 | $14.01 | $14.20 (1.36%) | $14.41 | $14.01 | 264.94 K | $569.56 M |
| 07/07/2026 | $14.94 | $14.25 (-4.62%) | $15.10 | $13.90 | 431.44 K | $571.57 M |
| 07/06/2026 | $14.95 | $14.89 (-0.4%) | $15.36 | $14.84 | 216.41 K | $597.24 M |
| 07/02/2026 | $15.55 | $14.81 (-4.76%) | $15.70 | $14.54 | 550.39 K | $594.03 M |
| 07/01/2026 | $16.56 | $15.45 (-6.7%) | $16.65 | $15.36 | 551.94 K | $619.70 M |
| 06/30/2026 | $16.88 | $16.82 (-0.36%) | $17.20 | $16.58 | 629.60 K | $674.65 M |
| 06/29/2026 | $16.25 | $17.14 (5.48%) | $17.40 | $15.80 | 627.30 K | $687.49 M |
| 06/26/2026 | $15.91 | $16.41 (3.14%) | $16.46 | $15.72 | 1.88 M | $658.21 M |
| 06/25/2026 | $16.22 | $16.02 (-1.23%) | $16.57 | $15.68 | 331.13 K | $642.56 M |
| 06/24/2026 | $15.78 | $15.97 (1.2%) | $16.55 | $15.56 | 558.30 K | $640.56 M |
| 06/23/2026 | $15.12 | $15.56 (2.91%) | $15.89 | $14.59 | 349.24 K | $624.11 M |
| 06/22/2026 | $15.90 | $15.60 (-1.89%) | $16.21 | $15.55 | 552.19 K | $625.72 M |
| 06/18/2026 | $15.54 | $15.89 (2.25%) | $15.99 | $15.22 | 563.48 K | $637.35 M |
| 06/17/2026 | $15.45 | $15.28 (-1.1%) | $15.85 | $15.15 | 370.30 K | $612.88 M |
| 06/16/2026 | $15.06 | $15.34 (1.86%) | $15.74 | $14.93 | 801.31 K | $615.29 M |
| 06/15/2026 | $14.92 | $14.91 (-0.07%) | $15.21 | $14.55 | 272.30 K | $598.04 M |
| 06/12/2026 | $14.21 | $14.51 (2.11%) | $14.99 | $14.05 | 223.50 K | $582.00 M |
| 06/11/2026 | $13.58 | $14.05 (3.46%) | $14.07 | $13.49 | 295.43 K | $563.55 M |
| 06/10/2026 | $13.89 | $13.32 (-4.1%) | $13.97 | $13.30 | 306.70 K | $534.27 M |
| 06/09/2026 | $14.17 | $13.89 (-1.98%) | $14.54 | $13.27 | 286.40 K | $557.13 M |
| 06/08/2026 | $13.93 | $13.89 (-0.29%) | $14.08 | $13.59 | 188.70 K | $557.13 M |
| 06/05/2026 | $14.05 | $13.63 (-2.99%) | $14.23 | $13.48 | 304.10 K | $546.70 M |
| 06/04/2026 | $13.82 | $14.19 (2.68%) | $14.39 | $13.72 | 325.70 K | $569.16 M |
| 06/03/2026 | $14.09 | $13.91 (-1.28%) | $14.30 | $13.83 | 224.00 K | $557.93 M |
| 06/02/2026 | $13.99 | $14.10 (0.79%) | $14.65 | $13.83 | 437.60 K | $565.55 M |
| 06/01/2026 | $13.59 | $13.83 (1.77%) | $13.92 | $13.11 | 529.06 K | $554.72 M |
| 05/29/2026 | $14.25 | $13.76 (-3.44%) | $14.40 | $13.63 | 318.10 K | $551.91 M |
| 05/28/2026 | $14.04 | $14.34 (2.14%) | $14.35 | $13.75 | 342.68 K | $575.18 M |
| 05/27/2026 | $14.59 | $14.06 (-3.63%) | $14.75 | $13.93 | 429.90 K | $563.95 M |
| 05/26/2026 | $14.32 | $14.38 (0.42%) | $14.63 | $14.22 | 447.00 K | $576.78 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.
