5 DAY PERFORMANCE
-24.29%
1 MONTH PERFORMANCE
-17.85%
3 MONTH PERFORMANCE
+8.27%
6 MONTH PERFORMANCE
+13.05%
YEAR-TO-DATE PERFORMANCE
+18.51%
1 YEAR PERFORMANCE
+29.45%
Orion Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $13.93 | $14.05 (0.86%) | $14.13 | $13.69 | 399.75 K | $563.55 M |
| 05/21/2026 | $14.44 | $13.72 (-4.99%) | $14.50 | $13.42 | 497.66 K | $550.31 M |
| 05/20/2026 | $14.75 | $14.55 (-1.36%) | $14.78 | $14.43 | 398.40 K | $583.60 M |
| 05/19/2026 | $14.42 | $14.51 (0.62%) | $14.91 | $14.21 | 474.02 K | $582.00 M |
| 05/18/2026 | $15.06 | $14.85 (-1.39%) | $15.09 | $14.49 | 271.71 K | $595.63 M |
| 05/15/2026 | $15.33 | $15.04 (-1.89%) | $15.85 | $14.88 | 373.24 K | $603.26 M |
| 05/14/2026 | $15.51 | $15.48 (-0.19%) | $15.78 | $15.14 | 310.50 K | $620.90 M |
| 05/13/2026 | $14.96 | $15.35 (2.61%) | $15.47 | $14.66 | 446.11 K | $615.69 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 | $492.15 M |
| 04/23/2026 | $12.13 | $12.52 (3.22%) | $12.58 | $12.09 | 247.07 K | $502.18 M |
| 04/22/2026 | $12.07 | $12.14 (0.58%) | $12.20 | $11.93 | 172.70 K | $486.94 M |
| 04/21/2026 | $12.10 | $11.93 (-1.4%) | $12.41 | $11.92 | 185.80 K | $478.51 M |
| 04/20/2026 | $11.95 | $12.12 (1.42%) | $12.23 | $11.92 | 197.30 K | $486.13 M |
| 04/17/2026 | $11.73 | $11.97 (2.05%) | $12.13 | $11.63 | 219.50 K | $480.12 M |
| 04/16/2026 | $11.66 | $11.51 (-1.29%) | $11.76 | $11.46 | 234.85 K | $461.67 M |
| 04/15/2026 | $11.65 | $11.72 (0.6%) | $11.84 | $11.47 | 187.90 K | $470.09 M |
| 04/14/2026 | $11.96 | $11.87 (-0.75%) | $12.06 | $11.75 | 176.36 K | $476.11 M |
| 04/13/2026 | $11.55 | $11.86 (2.68%) | $11.91 | $11.55 | 206.05 K | $475.71 M |
| 04/10/2026 | $11.86 | $11.51 (-2.95%) | $11.88 | $11.50 | 213.40 K | $461.67 M |
| 04/09/2026 | $11.55 | $11.82 (2.34%) | $12.15 | $11.55 | 287.58 K | $474.10 M |
| 04/08/2026 | $11.67 | $11.60 (-0.6%) | $11.97 | $11.50 | 218.53 K | $465.28 M |
| 04/07/2026 | $11.03 | $11.06 (0.27%) | $11.23 | $10.76 | 228.32 K | $443.62 M |
| 04/06/2026 | $11.53 | $11.09 (-3.82%) | $11.53 | $11.00 | 235.35 K | $444.82 M |
| 04/02/2026 | $10.90 | $11.48 (5.32%) | $11.61 | $10.87 | 240.34 K | $460.46 M |
| 04/01/2026 | $11.18 | $11.24 (0.54%) | $11.59 | $11.17 | 252.68 K | $450.84 M |
| 03/31/2026 | $10.89 | $10.90 (0.09%) | $11.04 | $10.60 | 238.90 K | $437.20 M |
| 03/30/2026 | $10.99 | $10.65 (-3.09%) | $11.13 | $10.50 | 287.03 K | $427.17 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.
