Orion Group Holdings (ORN)
NYSE:ORN
Want to see ORN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
13.68
14.78
13.68
14.57
14.57
+6.98%
581,225
1.58
Apr 30, 2026
12.07
13.67
11.90
13.62
13.62
+13.41%
489,021
1.34
Apr 29, 2026
11.75
12.45
11.40
12.01
12.01
+3.89%
461,784
1.27
Apr 28, 2026
12.14
12.28
11.55
11.56
11.56
-5.17%
229,164
0.63
Apr 27, 2026
12.22
12.34
12.05
12.19
12.19
-0.65%
172,993
0.47
Apr 24, 2026
12.57
12.61
12.23
12.27
12.27
-2.00%
233,828
0.64
Apr 23, 2026
12.13
12.58
12.09
12.52
12.52
+3.13%
247,065
0.67
Apr 22, 2026
12.07
12.20
11.93
12.14
12.14
+1.76%
172,680
0.46
Apr 21, 2026
12.10
12.41
11.92
11.93
11.93
-1.57%
185,781
0.49
Apr 20, 2026
11.95
12.23
11.92
12.12
12.12
+1.25%
197,290
0.52
Apr 17, 2026
11.73
12.13
11.63
11.97
11.97
+4.00%
219,469
0.58
Apr 16, 2026
11.66
11.76
11.46
11.51
11.51
-1.79%
234,849
0.62
Apr 15, 2026
11.65
11.84
11.47
11.72
11.72
-1.26%
187,896
0.50
Apr 14, 2026
11.96
12.06
11.75
11.87
11.87
+0.08%
176,356
0.47
Apr 13, 2026
11.55
11.91
11.55
11.86
11.86
+3.04%
206,051
0.55
Apr 10, 2026
11.86
11.88
11.50
11.51
11.51
-2.62%
213,395
0.57
Apr 09, 2026
11.55
12.15
11.55
11.82
11.82
+1.90%
287,582
0.77
Apr 08, 2026
11.67
11.97
11.50
11.60
11.60
+4.88%
218,534
0.58
Apr 07, 2026
11.03
11.23
10.76
11.06
11.06
-0.27%
228,324
0.61
Apr 06, 2026
11.53
11.53
11.00
11.09
11.09
-3.40%
235,351
0.63
Apr 03, 2026
10.90
11.61
10.87
11.48
11.48
0.00%
0
0.00
Apr 02, 2026
10.90
11.61
10.87
11.48
11.48
+2.14%
240,344
0.63
Apr 01, 2026
11.18
11.59
11.17
11.24
11.24
+3.12%
252,676
0.66
Mar 31, 2026
10.89
11.04
10.60
10.90
10.90
+2.35%
238,904
0.63
Mar 30, 2026
10.99
11.13
10.50
10.65
10.65
-2.11%
287,028
0.76
Mar 27, 2026
10.80
11.12
10.66
10.88
10.88
0.00%
169,941
0.45
Mar 26, 2026
11.00
11.29
10.82
10.88
10.88
-3.03%
297,910
0.80
Mar 25, 2026
11.51
11.56
11.08
11.22
11.22
-1.32%
226,631
0.61
Mar 24, 2026
10.83
11.47
10.81
11.37
11.37
+3.93%
373,939
1.02
Mar 23, 2026
10.59
11.30
10.55
10.94
10.94
+5.29%
423,958
1.18
Mar 20, 2026
10.55
10.74
10.19
10.39
10.39
+0.97%
724,542
2.06
Mar 19, 2026
9.78
10.40
9.75
10.29
10.29
+3.73%
465,652
1.34
Mar 18, 2026
10.10
10.25
9.88
9.92
9.92
-3.13%
463,369
1.34
Mar 17, 2026
10.27
10.42
10.11
10.24
10.24
+1.09%
414,835
1.22
Mar 16, 2026
10.48
10.59
10.09
10.13
10.13
-1.36%
539,494
1.61
Mar 13, 2026
10.57
10.78
10.20
10.27
10.27
-2.28%
450,138
1.36
Mar 12, 2026
10.65
11.21
10.44
10.51
10.51
-3.13%
776,527
2.42
Mar 11, 2026
11.68
11.70
10.80
10.85
10.85
-7.34%
778,859
2.49
Mar 10, 2026
12.16
12.39
11.63
11.71
11.71
-0.59%
630,788
2.05
Mar 09, 2026
11.40
11.92
11.08
11.78
11.78
+1.03%
477,902
1.55
Mar 06, 2026
11.78
12.08
11.40
11.66
11.66
-1.35%
415,859
1.36
Mar 05, 2026
13.30
13.41
11.66
11.82
11.82
-11.79%
841,604
2.80
Mar 04, 2026
12.48
14.02
12.21
13.40
13.40
-0.07%
674,347
2.29
Mar 03, 2026
13.29
13.69
12.94
13.41
13.41
-2.26%
433,861
1.49
Mar 02, 2026
13.44
13.92
13.27
13.72
13.72
-0.07%
218,629
0.75
Feb 27, 2026
13.54
13.74
13.11
13.73
13.73
-0.36%
310,029
1.07
Feb 26, 2026
14.09
14.20
13.45
13.78
13.78
-1.99%
254,485
0.88
Feb 25, 2026
14.02
14.13
13.62
14.06
14.06
+1.88%
305,342
1.06
Feb 24, 2026
13.31
14.14
12.99
13.80
13.80
+3.53%
628,348
2.27
Feb 23, 2026
13.83
13.96
13.10
13.33
13.33
-4.03%
393,828
1.43
Rows: