Orion Group Holdings Inc (ORN) Historical Stock Data
10.84 ↓0.85 (-7.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORN is down -0.16% a day on average. There have been 16 days where Orion Group Holdings Inc closed green and 14 days where ORN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 11.67 | 10.84 | ↓$0.83 (-7.11%) | 10.80 | 11.67 | 306.06K |
| 2025-12-11 | 11.38 | 11.69 | ↑$0.31 (2.72%) | 11.17 | 11.90 | 253.62K |
| 2025-12-10 | 10.84 | 11.45 | ↑$0.61 (5.63%) | 10.84 | 11.61 | 473.55K |
| 2025-12-09 | 10.57 | 10.87 | ↑$0.30 (2.84%) | 10.22 | 11.05 | 312.04K |
| 2025-12-08 | 10.42 | 10.62 | ↑$0.20 (1.92%) | 10.26 | 10.85 | 381.15K |
| 2025-12-05 | 10.34 | 10.27 | ↓$0.07 (-0.68%) | 10.15 | 10.50 | 170.33K |
| 2025-12-04 | 9.96 | 10.38 | ↑$0.42 (4.22%) | 9.88 | 10.65 | 227.93K |
| 2025-12-03 | 9.98 | 10.02 | ↑$0.04 (0.40%) | 9.67 | 10.14 | 263.24K |
| 2025-12-02 | 10.07 | 9.93 | ↓$0.14 (-1.39%) | 9.75 | 10.07 | 160.44K |
| 2025-12-01 | 9.83 | 9.98 | ↑$0.15 (1.53%) | 9.75 | 10.07 | 182.53K |
| 2025-11-28 | 9.91 | 10.00 | ↑$0.09 (0.91%) | 9.82 | 10.02 | 72.30K |
| 2025-11-26 | 9.65 | 9.90 | ↑$0.25 (2.59%) | 9.63 | 9.99 | 252.09K |
| 2025-11-25 | 9.25 | 9.67 | ↑$0.42 (4.54%) | 9.20 | 9.69 | 223.27K |
| 2025-11-24 | 9.01 | 9.30 | ↑$0.29 (3.22%) | 8.98 | 9.48 | 171.27K |
| 2025-11-21 | 8.57 | 8.93 | ↑$0.36 (4.20%) | 8.46 | 9.09 | 231.73K |
| 2025-11-20 | 9.26 | 8.55 | ↓$0.71 (-7.67%) | 8.54 | 9.60 | 191.11K |
| 2025-11-19 | 9.15 | 9.05 | ↓$0.10 (-1.09%) | 9.04 | 9.47 | 179.74K |
| 2025-11-18 | 9.13 | 9.06 | ↓$0.07 (-0.77%) | 8.99 | 9.27 | 118.10K |
| 2025-11-17 | 9.54 | 9.16 | ↓$0.38 (-3.98%) | 9.15 | 9.64 | 156.81K |
| 2025-11-14 | 9.31 | 9.49 | ↑$0.18 (1.93%) | 9.31 | 9.68 | 228.08K |
| 2025-11-13 | 10.08 | 9.49 | ↓$0.59 (-5.85%) | 9.39 | 10.11 | 289.26K |
| 2025-11-12 | 9.92 | 10.07 | ↑$0.15 (1.51%) | 9.86 | 10.12 | 115.43K |
| 2025-11-11 | 10.21 | 9.85 | ↓$0.36 (-3.53%) | 9.76 | 10.22 | 231.22K |
| 2025-11-10 | 10.43 | 10.29 | ↓$0.14 (-1.34%) | 10.15 | 10.54 | 116.07K |
| 2025-11-07 | 10.24 | 10.15 | ↓$0.09 (-0.88%) | 9.83 | 10.24 | 278.87K |
| 2025-11-06 | 11.03 | 10.29 | ↓$0.74 (-6.71%) | 10.21 | 11.04 | 239.65K |
| 2025-11-05 | 10.69 | 11.00 | ↑$0.31 (2.90%) | 10.56 | 11.05 | 316.15K |
| 2025-11-04 | 10.65 | 10.69 | ↑$0.04 (0.38%) | 10.56 | 11.06 | 184.23K |
| 2025-11-03 | 10.87 | 10.82 | ↓$0.05 (-0.46%) | 10.45 | 10.95 | 310.55K |
| 2025-10-31 | 11.31 | 10.77 | ↓$0.54 (-4.77%) | 10.67 | 11.45 | 742.89K |
Create an account or log in to view more rows.
$ORN lets go <3
$ORN Buy now
$ORN wtf is going on?
$ORN another bear trap
$ORN bears haha
$ORN holding unfortunately lol
$ORN low volume
expect flat or negative close
$ORN when is earnings
$ORN see you on the moon
$ORN ready to explode