5 DAY PERFORMANCE
+26.67%
1 MONTH PERFORMANCE
+27.63%
3 MONTH PERFORMANCE
-17.04%
6 MONTH PERFORMANCE
+1.55%
YEAR-TO-DATE PERFORMANCE
+18.51%
1 YEAR PERFORMANCE
+32.36%
Orion Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $8.93 | $9.06 (1.46%) | $9.32 | $8.81 | 454.09 K | $365.08 M |
| 10/07/2026 | $9.25 | $9.07 (-1.95%) | $9.38 | $8.88 | 432.26 K | $365.48 M |
| 10/06/2026 | $9.38 | $9.36 (-0.21%) | $9.64 | $9.30 | 475.24 K | $377.17 M |
| 10/05/2026 | $9.24 | $9.26 (0.22%) | $9.34 | $9.15 | 323.90 K | $373.14 M |
| 10/02/2026 | $9.29 | $9.30 (0.11%) | $9.46 | $9.19 | 462.40 K | $374.75 M |
| 10/01/2026 | $8.57 | $9.19 (7.23%) | $9.24 | $8.57 | 864.03 K | $370.32 M |
| 09/30/2026 | $8.50 | $8.55 (0.59%) | $8.62 | $8.36 | 681.23 K | $344.53 M |
| 09/29/2026 | $8.39 | $8.41 (0.24%) | $8.52 | $8.29 | 632.73 K | $338.89 M |
| 09/28/2026 | $8.57 | $8.35 (-2.57%) | $8.66 | $8.31 | 468.70 K | $336.47 M |
| 09/25/2026 | $8.50 | $8.58 (0.94%) | $8.60 | $8.42 | 835.18 K | $345.74 M |
| 09/24/2026 | $8.88 | $8.52 (-4.05%) | $8.91 | $8.38 | 926.82 K | $343.32 M |
| 09/23/2026 | $9.00 | $9.00 (0%) | $9.07 | $8.92 | 448.90 K | $362.66 M |
| 09/22/2026 | $9.26 | $9.03 (-2.48%) | $9.28 | $8.98 | 292.91 K | $363.87 M |
| 09/21/2026 | $9.17 | $9.18 (0.11%) | $9.26 | $8.92 | 574.44 K | $369.91 M |
| 09/18/2026 | $9.08 | $9.05 (-0.33%) | $9.10 | $8.95 | 700.63 K | $364.67 M |
| 09/17/2026 | $9.27 | $9.04 (-2.48%) | $9.40 | $8.88 | 482.80 K | $364.27 M |
| 09/16/2026 | $9.23 | $9.12 (-1.19%) | $9.32 | $9.06 | 490.25 K | $367.50 M |
| 09/15/2026 | $9.06 | $9.06 (0%) | $9.14 | $8.94 | 330.82 K | $365.08 M |
| 09/14/2026 | $9.10 | $9.01 (-0.99%) | $9.15 | $8.93 | 305.15 K | $363.06 M |
| 09/11/2026 | $9.21 | $9.36 (1.63%) | $9.40 | $9.15 | 439.10 K | $377.17 M |
| 09/10/2026 | $9.00 | $9.06 (0.67%) | $9.21 | $8.90 | 306.80 K | $365.08 M |
| 09/09/2026 | $9.15 | $9.09 (-0.66%) | $9.48 | $8.96 | 331.27 K | $366.29 M |
| 09/08/2026 | $9.28 | $9.23 (-0.54%) | $9.36 | $9.17 | 224.20 K | $371.93 M |
| 09/04/2026 | $9.13 | $9.28 (1.64%) | $9.35 | $9.13 | 431.31 K | $373.94 M |
| 09/03/2026 | $9.22 | $9.15 (-0.76%) | $9.22 | $9.00 | 343.13 K | $368.70 M |
| 09/02/2026 | $9.10 | $9.08 (-0.22%) | $9.49 | $9.05 | 339.80 K | $365.88 M |
| 09/01/2026 | $9.26 | $9.05 (-2.27%) | $9.45 | $9.02 | 330.82 K | $364.67 M |
| 08/31/2026 | $9.30 | $9.40 (1.08%) | $9.46 | $9.20 | 361.90 K | $378.78 M |
| 08/28/2026 | $9.68 | $9.27 (-4.24%) | $9.70 | $9.22 | 312.70 K | $373.54 M |
| 08/27/2026 | $9.41 | $9.73 (3.4%) | $9.75 | $9.40 | 345.40 K | $392.08 M |
| 08/26/2026 | $9.28 | $9.33 (0.54%) | $9.41 | $9.20 | 379.92 K | $375.96 M |
| 08/25/2026 | $9.32 | $9.33 (0.11%) | $9.40 | $9.09 | 356.50 K | $375.96 M |
| 08/24/2026 | $9.26 | $9.10 (-1.73%) | $9.30 | $9.04 | 298.80 K | $366.69 M |
| 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 |
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.
