Orion Group Holdings (ORN)
NYSE:ORN
Want to see ORN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
13.93
14.13
13.69
14.05
14.05
+2.41%
399,751
1.06
May 21, 2026
14.44
14.50
13.42
13.72
13.72
-5.70%
497,664
1.33
May 20, 2026
14.75
14.78
14.43
14.55
14.55
+0.28%
398,372
1.06
May 19, 2026
14.42
14.91
14.21
14.51
14.51
-2.29%
474,020
1.27
May 18, 2026
15.06
15.09
14.49
14.85
14.85
-1.26%
271,712
0.73
May 15, 2026
15.33
15.85
14.88
15.04
15.04
-2.84%
373,243
1.00
May 14, 2026
15.51
15.78
15.14
15.48
15.48
+0.85%
310,495
0.85
May 13, 2026
14.96
15.47
14.66
15.35
15.35
+3.65%
446,108
1.22
May 12, 2026
14.95
14.95
14.47
14.81
14.81
-2.24%
374,685
1.01
May 11, 2026
14.90
15.76
14.77
15.15
15.15
+1.68%
603,059
1.62
May 08, 2026
14.87
15.02
14.65
14.90
14.90
+1.02%
436,893
1.17
May 07, 2026
15.25
15.25
14.41
14.75
14.75
-2.19%
413,987
1.12
May 06, 2026
15.81
15.81
14.68
15.08
15.08
-2.46%
557,712
1.51
May 05, 2026
14.83
15.80
14.74
15.46
15.46
+5.75%
615,707
1.66
May 04, 2026
14.56
14.97
14.38
14.62
14.62
+0.34%
425,657
1.15
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
Rows: