Orion Group Holdings, Inc. (ORN) NYSE

14.10

+0.27(+1.95%)

Updated at June 02 04:00PM

Currency In USD

ORN Historical Return

If you invested $1000 in Orion Group Holdings, Inc. (ORN) 10 years ago, it would be worth $2,962.18 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,393.89, while $1000 invested 1 year ago would be worth $1,651.05. This corresponds to total returns of 196.22%, 139.39%, 65.11%, respectively, with annualized returns of 11.46%, 19.06%, 65.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ORN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	13.99	14.1	14.1	14.65	13.83	437,562
June 01, 2026	13.59	13.83	13.83	13.92	13.11	529,008
May 29, 2026	14.25	13.76	13.76	14.4	13.63	317,897
May 28, 2026	14.04	14.34	14.34	14.35	13.75	342,152
May 27, 2026	14.59	14.06	14.06	14.75	13.93	420,570
May 26, 2026	14.32	14.38	14.38	14.63	14.22	446,983
May 22, 2026	13.93	14.05	14.05	14.13	13.69	399,715
May 21, 2026	14.44	13.72	13.72	14.5	13.42	405,008
May 20, 2026	14.75	14.55	14.55	14.78	14.43	398,372
May 19, 2026	14.42	14.51	14.51	14.91	14.21	473,720
May 18, 2026	15.06	14.85	14.85	15.09	14.49	271,682
May 15, 2026	15.33	15.04	15.04	15.85	14.88	373,149
May 14, 2026	15.51	15.48	15.48	15.78	15.14	310,495
May 13, 2026	14.96	15.35	15.35	15.47	14.66	446,085
May 12, 2026	14.95	14.81	14.81	14.95	14.47	374,685
May 11, 2026	14.9	15.15	15.15	15.76	14.77	603,059
May 08, 2026	14.87	14.9	14.9	15.02	14.65	436,608
May 07, 2026	15.25	14.75	14.75	15.25	14.41	362,295
May 06, 2026	15.81	15.08	15.08	15.81	14.68	549,631
May 05, 2026	14.83	15.46	15.46	15.8	14.74	615,665
May 04, 2026	14.56	14.62	14.62	14.97	14.38	425,657
May 01, 2026	13.68	14.57	14.57	14.78	13.68	580,318
April 30, 2026	12.07	13.62	13.62	13.67	11.9	488,047
April 29, 2026	11.75	12.01	12.01	12.45	11.4	461,411
April 28, 2026	12.14	11.56	11.56	12.28	11.55	228,599
April 27, 2026	12.22	12.19	12.19	12.34	12.05	172,981
April 24, 2026	12.57	12.27	12.27	12.61	12.23	233,664
April 23, 2026	12.13	12.52	12.52	12.58	12.09	246,125
April 22, 2026	12.07	12.14	12.14	12.2	11.93	130,349
April 21, 2026	12.1	11.93	11.93	12.41	11.92	176,959
April 20, 2026	11.95	12.12	12.12	12.23	11.92	196,253
April 17, 2026	11.73	11.97	11.97	12.13	11.63	219,469
April 16, 2026	11.66	11.51	11.51	11.76	11.46	234,789
April 15, 2026	11.65	11.72	11.72	11.84	11.47	187,671
April 14, 2026	11.96	11.87	11.87	12.06	11.75	176,029
April 13, 2026	11.55	11.86	11.86	11.91	11.55	205,644
April 10, 2026	11.86	11.51	11.51	11.88	11.5	213,317
April 09, 2026	11.55	11.82	11.82	12.15	11.55	275,467
April 08, 2026	11.67	11.6	11.6	11.97	11.5	217,534
April 07, 2026	11.03	11.06	11.06	11.23	10.76	228,324
April 06, 2026	11.53	11.09	11.09	11.53	11	235,260
April 02, 2026	10.9	11.48	11.48	11.61	10.87	240,284
April 01, 2026	11.18	11.24	11.24	11.59	11.17	252,555
March 31, 2026	10.89	10.9	10.9	11.04	10.6	237,488
March 30, 2026	10.99	10.65	10.65	11.1	10.5	286,907
March 27, 2026	10.8	10.88	10.88	11.12	10.66	169,941
March 26, 2026	11	10.88	10.88	11.29	10.82	297,910
March 25, 2026	11.51	11.22	11.22	11.56	11.08	226,629
March 24, 2026	10.83	11.37	11.37	11.47	10.81	371,797
March 23, 2026	10.59	10.94	10.94	11.3	10.55	423,750
March 20, 2026	10.46	10.39	10.39	10.74	10.19	688,375
March 19, 2026	9.75	10.29	10.29	10.4	9.75	410,388
March 18, 2026	10.1	9.92	9.92	10.25	9.88	463,067
March 17, 2026	10.27	10.24	10.24	10.42	10.14	400,270
March 16, 2026	10.48	10.13	10.13	10.59	10.09	413,029
March 13, 2026	10.57	10.27	10.27	10.78	10.2	449,587
March 12, 2026	10.65	10.51	10.51	11.21	10.44	776,252
March 11, 2026	11.68	10.85	10.85	11.7	10.8	775,324
March 10, 2026	12.16	11.71	11.71	12.39	11.63	628,386
March 09, 2026	11.4	11.78	11.78	11.92	11.08	477,894