5.32
price up icon1.72%   0.09
pre-market  Pre-market:  5.40   0.08   +1.50%
loading

Orion Group Holdings Inc Stock (ORN) Price History

The historical daily chart and data for Orion Group Holdings Inc stock (ORN), show that the latest closing stock price as of April 01, 2025, is $5.32.
  • Orion Group Holdings Inc all-time high stock price is $13.50, occurred on April 10, 2014.
  • The lowest Orion Group Holdings Inc stock price recorded was $1.53 on March 16, 2020. Since then, Orion Group Holdings Inc's stock price has risen over 247.71% to $5.32 now.
  • The 52-week high stock price for ORN is $12.12, representing a 127.82% increase from the current share price, occurred on July 23, 2024.
  • The 52-week low stock price for ORN is $4.85, indicating a -8.83% decrease from the current share price, occurred on March 05, 2025.
  • The closing price of Orion Group Holdings Inc (ORN) stock in the beginning of 2024 was $4.08. The stock closed the year at $2.38, a loss of over -41.67% for the year.
The table below shows more information about ORN historical price data:
Date High Low High - Low Volume % Change
Apr 01, 2025 $5.39 $5.06 $0.3297 185,233.0 +1.72%
Mar 31, 2025 $5.25 $5.01 $0.24 248,859.0 -2.06%
Mar 28, 2025 $5.66 $5.33 $0.33 138,801.0 -3.96%
Mar 27, 2025 $5.66 $5.45 $0.2058 262,614.0 +0.00%
Mar 26, 2025 $5.82 $5.54 $0.28 306,960.0 -3.47%
Mar 25, 2025 $5.87 $5.65 $0.22 251,694.0 -2.70%
Mar 24, 2025 $6.01 $5.79 $0.225 193,451.0 +2.78%
Mar 21, 2025 $5.89 $5.71 $0.18 466,580.0 -2.21%
Mar 20, 2025 $6.15 $5.88 $0.275 242,135.0 -2.00%
Mar 19, 2025 $6.08 $5.76 $0.325 318,506.0 +2.39%
Mar 18, 2025 $5.97 $5.61 $0.365 414,246.0 +5.20%
Mar 17, 2025 $5.65 $5.49 $0.16 244,532.0 +0.36%
Mar 14, 2025 $5.58 $5.35 $0.225 295,312.0 +4.91%
Mar 13, 2025 $5.51 $5.20 $0.31 347,077.0 -4.50%
Mar 12, 2025 $5.68 $5.40 $0.28 445,014.0 +3.54%
Mar 11, 2025 $5.49 $5.23 $0.26 796,881.0 -0.56%
Mar 10, 2025 $5.62 $5.24 $0.38 659,122.0 -6.26%
Mar 07, 2025 $5.91 $5.41 $0.4999 793,621.0 -3.04%
Mar 06, 2025 $5.93 $5.41 $0.525 622,077.0 +2.60%
Mar 05, 2025 $6.02 $4.85 $1.17 1,450,085.0 -10.39%
Mar 04, 2025 $6.68 $6.45 $0.23 264,269.0 -0.62%

Orion Group Holdings Inc Stock (ORN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Orion Group Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ORN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Orion Group Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Orion Group Holdings Inc Stock (ORN) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $5.39 $5.06 $0.3297 185,233.0 +0.00%
Mar, 2025 $7.31 $4.85 $2.46 9,345,701.0 -25.28%
Feb, 2025 $9.64 $6.65 $2.99 6,574,886.0 -9.64%
Jan, 2025 $8.66 $6.58 $2.08 8,916,000.0 +7.50%

Orion Group Holdings Inc Stock (ORN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $9.35 $7.27 $2.08 6,367,697.0 -13.88%
Nov, 2024 $9.12 $6.00 $3.12 10,119,763.0 +42.72%
Oct, 2024 $7.46 $5.27 $2.19 8,251,850.0 +5.89%
Sep, 2024 $7.45 $5.23 $2.22 12,094,338.0 -23.68%
Aug, 2024 $8.40 $6.30 $2.10 6,342,697.0 -7.92%
Jul, 2024 $12.12 $7.67 $4.45 13,435,874.0 -13.67%
Jun, 2024 $11.00 $8.47 $2.53 13,297,205.0 -11.78%
May, 2024 $10.84 $7.21 $3.63 8,340,360.0 +51.62%
Apr, 2024 $9.53 $6.17 $3.36 8,979,026.0 -13.29%
Mar, 2024 $9.84 $5.90 $3.94 9,938,427.0 +36.89%
Feb, 2024 $7.17 $5.41 $1.76 2,664,349.0 +5.83%
Jan, 2024 $5.93 $4.41 $1.52 2,085,112.0 +14.57%

Orion Group Holdings Inc Stock (ORN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.04 $4.09 $0.95 2,116,917.0 +2.92%
Nov, 2023 $5.19 $4.13 $1.06 2,443,104.0 +0.00%
Oct, 2023 $6.07 $4.20 $1.88 4,875,587.0 -10.45%
Sep, 2023 $5.49 $4.52 $0.97 4,343,665.0 +11.67%
Aug, 2023 $5.03 $3.23 $1.80 5,529,956.0 +28.00%
Jul, 2023 $4.00 $2.76 $1.24 2,578,355.0 +33.45%
Jun, 2023 $2.97 $2.38 $0.5896 837,861.0 +16.12%
May, 2023 $2.77 $2.38 $0.3899 1,235,845.0 +1.68%
Apr, 2023 $2.72 $2.33 $0.39 516,354.0 -8.11%
Mar, 2023 $3.27 $2.52 $0.75 1,418,951.0 -6.50%
Feb, 2023 $2.95 $2.66 $0.29 846,074.0 -3.48%
Jan, 2023 $3.07 $2.40 $0.67 1,308,655.0 +20.59%
$29.55
price up icon 1.03%
engineering_construction BLD
$305.24
price up icon 0.10%
engineering_construction MTZ
$118.70
price up icon 1.71%
engineering_construction STN
$83.68
price up icon 1.01%
engineering_construction APG
$35.89
price up icon 0.36%
engineering_construction FIX
$330.00
price up icon 2.38%
Cap:     |  Volume (24h):