Orion Group Holdings, Inc.ORNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $12.16 | $13.17 | $12.16 | $12.93 | 355,700 |
| 1/30/2026 | $12.25 | $12.57 | $11.93 | $12.22 | 267,500 |
| 1/29/2026 | $12.10 | $12.58 | $11.90 | $12.52 | 296,628 |
| 1/28/2026 | $12.26 | $12.38 | $11.73 | $12.05 | 234,700 |
| 1/27/2026 | $12.09 | $12.27 | $11.93 | $12.08 | 238,000 |
| 1/26/2026 | $12.29 | $12.62 | $12.01 | $12.08 | 473,200 |
| 1/23/2026 | $12.72 | $12.83 | $12.10 | $12.21 | 415,800 |
| 1/22/2026 | $12.08 | $13.17 | $11.86 | $12.66 | 733,400 |
| 1/21/2026 | $10.85 | $11.20 | $10.79 | $11.18 | 177,800 |
| 1/20/2026 | $10.82 | $10.96 | $10.58 | $10.73 | 152,974 |
| 1/16/2026 | $11.22 | $11.52 | $11.02 | $11.11 | 174,100 |
| 1/15/2026 | $10.96 | $11.43 | $10.75 | $11.22 | 252,228 |
| 1/14/2026 | $10.76 | $10.76 | $10.44 | $10.73 | 160,900 |
| 1/13/2026 | $10.60 | $11.00 | $10.53 | $10.78 | 225,400 |
| 1/12/2026 | $10.08 | $10.81 | $10.08 | $10.56 | 198,224 |
| 1/9/2026 | $10.32 | $10.36 | $10.00 | $10.15 | 137,300 |
| 1/8/2026 | $10.12 | $10.41 | $10.09 | $10.26 | 300,545 |
| 1/7/2026 | $10.17 | $10.18 | $9.82 | $10.12 | 201,315 |
| 1/6/2026 | $10.39 | $10.39 | $9.90 | $10.18 | 294,900 |
| 1/5/2026 | $10.20 | $10.77 | $10.20 | $10.41 | 329,620 |
| 1/2/2026 | $10.03 | $10.07 | $9.61 | $9.99 | 351,900 |
| 12/31/2025 | $10.15 | $10.47 | $9.90 | $9.94 | 120,817 |
| 12/30/2025 | $10.28 | $10.33 | $10.05 | $10.13 | 116,628 |
| 12/29/2025 | $10.32 | $10.32 | $10.20 | $10.22 | 137,800 |
| 12/26/2025 | $10.46 | $10.60 | $10.22 | $10.42 | 206,600 |
| 12/24/2025 | $10.46 | $10.48 | $10.29 | $10.47 | 53,100 |
| 12/23/2025 | $10.23 | $10.46 | $10.23 | $10.42 | 220,800 |
| 12/22/2025 | $10.56 | $10.67 | $10.32 | $10.33 | 177,349 |
| 12/19/2025 | $10.45 | $10.63 | $10.32 | $10.41 | 305,000 |
| 12/18/2025 | $10.50 | $10.57 | $10.35 | $10.45 | 137,049 |
| 12/17/2025 | $10.67 | $10.73 | $10.19 | $10.28 | 150,803 |
| 12/16/2025 | $10.91 | $11.02 | $10.69 | $10.70 | 149,644 |
| 12/15/2025 | $10.98 | $11.05 | $10.70 | $10.91 | 184,335 |
| 12/12/2025 | $11.67 | $11.67 | $10.80 | $10.84 | 306,100 |
| 12/11/2025 | $11.38 | $11.90 | $11.17 | $11.69 | 305,504 |
| 12/10/2025 | $10.84 | $11.61 | $10.84 | $11.45 | 473,600 |
| 12/9/2025 | $10.57 | $11.05 | $10.22 | $10.87 | 358,100 |
| 12/8/2025 | $10.42 | $10.85 | $10.26 | $10.62 | 465,300 |
| 12/5/2025 | $10.34 | $10.50 | $10.13 | $10.27 | 239,131 |
| 12/4/2025 | $9.96 | $10.66 | $9.88 | $10.38 | 268,725 |
| 12/3/2025 | $9.98 | $10.15 | $9.67 | $10.02 | 335,638 |
| 12/2/2025 | $10.07 | $10.07 | $9.75 | $9.93 | 160,447 |
| 12/1/2025 | $9.83 | $10.07 | $9.73 | $9.98 | 221,126 |
| 11/28/2025 | $9.91 | $10.02 | $9.82 | $10.00 | 85,900 |
| 11/26/2025 | $9.65 | $9.99 | $9.63 | $9.90 | 336,600 |
| 11/25/2025 | $9.25 | $9.69 | $9.20 | $9.67 | 223,300 |
| 11/24/2025 | $9.01 | $9.48 | $8.98 | $9.30 | 171,300 |
| 11/21/2025 | $8.57 | $9.09 | $8.45 | $8.93 | 270,528 |
| 11/20/2025 | $9.26 | $9.60 | $8.53 | $8.55 | 246,000 |
| 11/19/2025 | $9.15 | $9.47 | $9.03 | $9.05 | 216,832 |
| 11/18/2025 | $9.13 | $9.27 | $8.99 | $9.06 | 163,037 |
| 11/17/2025 | $9.54 | $9.64 | $9.15 | $9.16 | 224,336 |
| 11/14/2025 | $9.31 | $9.68 | $9.31 | $9.49 | 228,100 |
| 11/13/2025 | $10.08 | $10.11 | $9.39 | $9.49 | 338,418 |
| 11/12/2025 | $9.92 | $10.12 | $9.86 | $10.07 | 159,200 |
| 11/11/2025 | $10.21 | $10.23 | $9.76 | $9.85 | 280,173 |
| 11/10/2025 | $10.43 | $10.54 | $10.15 | $10.29 | 149,001 |
| 11/7/2025 | $10.24 | $10.24 | $9.82 | $10.15 | 278,905 |
| 11/6/2025 | $11.03 | $11.04 | $10.20 | $10.29 | 312,506 |
| 11/5/2025 | $10.69 | $11.06 | $10.56 | $11.00 | 377,000 |