Orion Group Holdings, Inc. Common (ORN)
4.8500
-0.1800 (-3.58%)
NYSE · Last Trade: Apr 4th, 9:51 AM EDT
Historical Prices For Orion Group Holdings, Inc. Common (ORN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 5.03 | 5.23 | 4.92 | 5.03 | 548,215 | 5.03 |
| 4/02/2025 | 5.16 | 5.51 | 5.16 | 5.50 | 300,642 | 5.50 |
| 4/01/2025 | 5.19 | 5.39 | 5.06 | 5.32 | 185,233 | 5.32 |
| 3/31/2025 | 5.18 | 5.25 | 5.01 | 5.23 | 248,859 | 5.23 |
| 3/28/2025 | 5.66 | 5.66 | 5.33 | 5.34 | 138,801 | 5.34 |
| 3/27/2025 | 5.51 | 5.66 | 5.45 | 5.56 | 267,606 | 5.56 |
| 3/26/2025 | 5.75 | 5.82 | 5.54 | 5.56 | 308,861 | 5.56 |
| 3/25/2025 | 5.87 | 5.87 | 5.65 | 5.76 | 270,525 | 5.76 |
| 3/24/2025 | 5.92 | 6.01 | 5.79 | 5.92 | 194,145 | 5.92 |
| 3/21/2025 | 5.82 | 5.89 | 5.71 | 5.76 | 491,314 | 5.76 |
| 3/20/2025 | 5.88 | 6.15 | 5.88 | 5.89 | 244,497 | 5.89 |
| 3/19/2025 | 5.87 | 6.08 | 5.76 | 6.01 | 320,546 | 6.01 |
| 3/18/2025 | 5.69 | 5.97 | 5.61 | 5.87 | 422,677 | 5.87 |
| 3/17/2025 | 5.53 | 5.65 | 5.49 | 5.58 | 247,491 | 5.58 |
| 3/14/2025 | 5.45 | 5.58 | 5.35 | 5.56 | 298,881 | 5.56 |
| 3/13/2025 | 5.50 | 5.51 | 5.20 | 5.30 | 348,580 | 5.30 |
| 3/12/2025 | 5.51 | 5.68 | 5.40 | 5.55 | 451,637 | 5.55 |
| 3/11/2025 | 5.39 | 5.49 | 5.23 | 5.36 | 826,320 | 5.36 |
| 3/10/2025 | 5.58 | 5.62 | 5.24 | 5.39 | 662,612 | 5.39 |
| 3/07/2025 | 5.87 | 5.91 | 5.41 | 5.75 | 800,410 | 5.75 |
| 3/06/2025 | 5.55 | 5.93 | 5.41 | 5.93 | 622,153 | 5.93 |
| 3/05/2025 | 5.17 | 6.02 | 4.85 | 5.78 | 1,450,086 | 5.78 |
| 3/04/2025 | 6.50 | 6.75 | 6.23 | 6.45 | 775,614 | 6.45 |
| 3/03/2025 | 7.08 | 7.31 | 6.43 | 6.49 | 409,526 | 6.49 |
| 2/28/2025 | 6.75 | 7.13 | 6.65 | 7.12 | 340,370 | 7.12 |
| 2/27/2025 | 7.21 | 7.29 | 6.81 | 6.82 | 314,458 | 6.82 |
| 2/26/2025 | 7.05 | 7.36 | 7.05 | 7.24 | 306,126 | 7.24 |
| 2/25/2025 | 6.93 | 7.13 | 6.72 | 7.05 | 441,361 | 7.05 |
| 2/24/2025 | 7.09 | 7.13 | 6.80 | 6.88 | 432,473 | 6.88 |
| 2/21/2025 | 7.89 | 7.89 | 7.04 | 7.07 | 386,184 | 7.07 |
| 2/20/2025 | 7.59 | 7.78 | 7.45 | 7.72 | 299,090 | 7.72 |
| 2/19/2025 | 7.71 | 7.97 | 7.54 | 7.56 | 262,426 | 7.56 |
| 2/18/2025 | 7.89 | 8.18 | 7.58 | 7.83 | 317,772 | 7.83 |
| 2/14/2025 | 8.22 | 8.24 | 7.76 | 7.90 | 167,438 | 7.90 |
| 2/13/2025 | 8.16 | 8.24 | 7.96 | 8.16 | 234,134 | 8.16 |
| 2/12/2025 | 8.30 | 8.43 | 8.00 | 8.18 | 301,868 | 8.18 |
| 2/11/2025 | 9.09 | 9.09 | 8.26 | 8.56 | 413,924 | 8.56 |
| 2/10/2025 | 8.35 | 9.64 | 8.08 | 9.27 | 1,321,044 | 9.27 |
| 2/07/2025 | 8.30 | 8.35 | 7.95 | 8.03 | 192,197 | 8.03 |
| 2/06/2025 | 8.13 | 8.32 | 8.01 | 8.23 | 273,988 | 8.23 |
| 2/05/2025 | 7.84 | 8.18 | 7.83 | 8.14 | 216,738 | 8.14 |
| 2/04/2025 | 7.74 | 7.81 | 7.63 | 7.79 | 239,904 | 7.79 |
| 2/03/2025 | 7.55 | 7.84 | 7.42 | 7.80 | 293,287 | 7.80 |
| 1/31/2025 | 8.19 | 8.39 | 7.83 | 7.88 | 352,555 | 7.88 |
| 1/30/2025 | 8.24 | 8.58 | 7.94 | 8.08 | 545,520 | 8.08 |
| 1/29/2025 | 7.47 | 8.33 | 7.47 | 7.98 | 1,527,429 | 7.98 |
| 1/28/2025 | 7.20 | 7.67 | 6.97 | 7.50 | 609,971 | 7.50 |
| 1/27/2025 | 8.01 | 8.02 | 6.95 | 7.14 | 640,838 | 7.14 |
| 1/24/2025 | 8.48 | 8.50 | 8.10 | 8.19 | 252,694 | 8.19 |
| 1/23/2025 | 8.20 | 8.52 | 8.17 | 8.47 | 263,824 | 8.47 |
| 1/22/2025 | 8.53 | 8.66 | 8.26 | 8.32 | 350,027 | 8.32 |
| 1/21/2025 | 8.10 | 8.44 | 7.97 | 8.44 | 731,348 | 8.44 |
| 1/17/2025 | 7.63 | 8.34 | 7.55 | 7.98 | 651,659 | 7.98 |
| 1/16/2025 | 7.17 | 7.36 | 7.12 | 7.29 | 371,652 | 7.29 |
| 1/15/2025 | 7.30 | 7.38 | 7.18 | 7.19 | 428,709 | 7.19 |
| 1/14/2025 | 6.96 | 7.18 | 6.88 | 7.06 | 200,450 | 7.06 |
| 1/13/2025 | 6.70 | 6.95 | 6.58 | 6.86 | 424,174 | 6.86 |
| 1/10/2025 | 6.98 | 7.04 | 6.67 | 6.80 | 353,729 | 6.80 |
| 1/08/2025 | 7.11 | 7.20 | 7.02 | 7.13 | 304,559 | 7.13 |
| 1/07/2025 | 7.74 | 7.76 | 7.13 | 7.19 | 260,863 | 7.19 |
| 1/06/2025 | 7.80 | 7.92 | 7.58 | 7.70 | 256,225 | 7.70 |