MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ORN — Orion Group Holdings, Inc
NYSEOrion Group Holdings, Inc
$9.07
-0.29(-3.10%)
- O
- 9.25
- H
- 9.38
- L
- 8.88
- V
- 432.23K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$9.07
Period Return+45.82%
Period High$17.40
Period Low$5.88
Avg Daily Volume405.5K
Total Trading Days365
ORN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $9.25 | $9.38 | $8.88 | $9.07 | $-0.29 | -3.10% | 432,231 | $9.06 | $8.88 $9.38 |
| Oct 6, 2026 | $9.38 | $9.64 | $9.30 | $9.36 | +$0.10 | +1.08% | 475,239 | $9.47 | $9.30 $9.64 |
| Oct 5, 2026 | $9.24 | $9.34 | $9.15 | $9.26 | $-0.04 | -0.43% | 323,870 | $9.27 | $9.15 $9.34 |
| Oct 2, 2026 | $9.29 | $9.46 | $9.19 | $9.30 | +$0.11 | +1.20% | 462,375 | $9.34 | $9.19 $9.46 |
| Oct 1, 2026 | $8.57 | $9.24 | $8.57 | $9.19 | +$0.64 | +7.49% | 864,030 | $9.03 | $8.57 $9.24 |
| Sep 30, 2026 | $8.50 | $8.62 | $8.36 | $8.55 | +$0.14 | +1.66% | 681,231 | $8.50 | $8.36 $8.62 |
| Sep 29, 2026 | $8.39 | $8.52 | $8.29 | $8.41 | +$0.06 | +0.72% | 632,735 | $8.40 | $8.29 $8.52 |
| Sep 28, 2026 | $8.57 | $8.66 | $8.31 | $8.35 | $-0.23 | -2.68% | 468,672 | $8.43 | $8.31 $8.66 |
| Sep 25, 2026 | $8.50 | $8.60 | $8.42 | $8.58 | +$0.06 | +0.70% | 835,177 | $8.52 | $8.42 $8.60 |
| Sep 24, 2026 | $8.88 | $8.92 | $8.38 | $8.52 | $-0.48 | -5.33% | 926,822 | $8.55 | $8.38 $8.92 |
| Sep 23, 2026 | $9.00 | $9.08 | $8.92 | $9.00 | $-0.03 | -0.33% | 448,894 | $8.97 | $8.92 $9.08 |
| Sep 22, 2026 | $9.26 | $9.28 | $8.98 | $9.03 | $-0.15 | -1.63% | 292,914 | $9.07 | $8.98 $9.28 |
| Sep 21, 2026 | $9.17 | $9.26 | $8.92 | $9.18 | +$0.13 | +1.44% | 574,439 | $9.15 | $8.92 $9.26 |
| Sep 18, 2026 | $9.08 | $9.10 | $8.95 | $9.05 | +$0.01 | +0.11% | 700,631 | $9.03 | $8.95 $9.10 |
| Sep 17, 2026 | $9.27 | $9.40 | $8.88 | $9.04 | $-0.08 | -0.88% | 482,760 | $9.05 | $8.88 $9.40 |
| Sep 16, 2026 | $9.23 | $9.32 | $9.06 | $9.12 | +$0.06 | +0.66% | 490,250 | $9.17 | $9.06 $9.32 |
| Sep 15, 2026 | $9.06 | $9.14 | $8.94 | $9.06 | +$0.05 | +0.55% | 322,492 | $9.05 | $8.94 $9.14 |
| Sep 14, 2026 | $9.10 | $9.15 | $8.93 | $9.01 | $-0.35 | -3.74% | 303,682 | $9.02 | $8.93 $9.15 |
| Sep 11, 2026 | $9.21 | $9.40 | $9.15 | $9.36 | +$0.30 | +3.31% | 439,168 | $9.32 | $9.15 $9.40 |
| Sep 10, 2026 | $9.00 | $9.21 | $8.90 | $9.06 | $-0.03 | -0.33% | 306,785 | $9.03 | $8.90 $9.21 |
| Sep 9, 2026 | $9.15 | $9.48 | $8.96 | $9.09 | $-0.14 | -1.52% | 331,271 | $9.08 | $8.96 $9.48 |
| Sep 8, 2026 | $9.28 | $9.36 | $9.17 | $9.23 | $-0.05 | -0.54% | 224,170 | $9.26 | $9.17 $9.36 |
| Sep 4, 2026 | $9.13 | $9.35 | $9.13 | $9.28 | +$0.13 | +1.42% | 431,310 | $9.29 | $9.13 $9.35 |
| Sep 3, 2026 | $9.22 | $9.22 | $9.00 | $9.15 | +$0.07 | +0.77% | 343,134 | $9.12 | $9.00 $9.22 |
| Sep 2, 2026 | $9.10 | $9.49 | $9.05 | $9.08 | +$0.03 | +0.33% | 311,348 | $9.14 | $9.05 $9.49 |
| Sep 1, 2026 | $9.26 | $9.45 | $9.02 | $9.05 | $-0.35 | -3.72% | 330,916 | $9.11 | $9.02 $9.45 |
| Aug 31, 2026 | $9.30 | $9.46 | $9.20 | $9.40 | +$0.13 | +1.40% | 361,898 | $9.34 | $9.20 $9.46 |
| Aug 28, 2026 | $9.68 | $9.70 | $9.22 | $9.27 | $-0.46 | -4.73% | 312,695 | $9.34 | $9.22 $9.70 |
| Aug 27, 2026 | $9.41 | $9.75 | $9.40 | $9.73 | +$0.40 | +4.29% | 345,399 | $9.61 | $9.40 $9.75 |
| Aug 26, 2026 | $9.28 | $9.41 | $9.20 | $9.33 | +$0.00 | +0.00% | 379,923 | $9.32 | $9.20 $9.41 |