Orion Group Holdings, Inc. (ORN) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Orion Group Holdings, Inc. (ORN) 10 years ago, it would be worth $1,023.11 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,781.78, while $1000 invested 1 year ago would be worth $977.91. This corresponds to total returns of 2.31%, 78.18%, -2.21%, respectively, with annualized returns of 0.23%, 12.25%, -2.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 8.56 | 8.41 | 8.41 | 8.61 | 8.28 | 513,402 |
| October 21, 2026 | 8.96 | 8.66 | 8.66 | 8.97 | 8.66 | 351,765 |
| October 20, 2026 | 8.73 | 8.7 | 8.7 | 8.8 | 8.5 | 341,387 |
| October 19, 2026 | 8.69 | 8.82 | 8.82 | 8.95 | 8.6 | 458,913 |
| October 16, 2026 | 8.76 | 8.52 | 8.52 | 8.76 | 8.52 | 450,540 |
| October 15, 2026 | 8.5 | 8.77 | 8.77 | 8.82 | 8.15 | 704,661 |
| October 14, 2026 | 8.96 | 8.6 | 8.6 | 8.96 | 8.36 | 888,790 |
| October 13, 2026 | 9 | 9.15 | 9.15 | 9.24 | 8.94 | 397,339 |
| October 12, 2026 | 9.14 | 9.12 | 9.12 | 9.25 | 9.03 | 313,753 |
| October 09, 2026 | 9.17 | 9.15 | 9.15 | 9.26 | 8.98 | 239,914 |
| October 08, 2026 | 8.93 | 9.06 | 9.06 | 9.32 | 8.81 | 454,090 |
| October 07, 2026 | 9.25 | 9.07 | 9.07 | 9.35 | 8.88 | 432,235 |
| October 06, 2026 | 9.38 | 9.36 | 9.36 | 9.64 | 9.3 | 475,234 |
| October 05, 2026 | 9.24 | 9.26 | 9.26 | 9.34 | 9.15 | 323,856 |
| October 02, 2026 | 9.29 | 9.3 | 9.3 | 9.46 | 9.19 | 462,372 |
| October 01, 2026 | 8.57 | 9.19 | 9.19 | 9.24 | 8.57 | 822,938 |
| September 30, 2026 | 8.5 | 8.55 | 8.55 | 8.62 | 8.36 | 673,356 |
| September 29, 2026 | 8.39 | 8.41 | 8.41 | 8.52 | 8.29 | 615,360 |
| September 28, 2026 | 8.57 | 8.35 | 8.35 | 8.66 | 8.31 | 453,350 |
| September 25, 2026 | 8.5 | 8.58 | 8.58 | 8.6 | 8.42 | 830,455 |
| September 24, 2026 | 8.88 | 8.52 | 8.52 | 8.91 | 8.38 | 922,805 |
| September 23, 2026 | 9 | 9 | 9 | 9.07 | 8.92 | 441,478 |
| September 22, 2026 | 9.26 | 9.03 | 9.03 | 9.27 | 8.98 | 292,796 |
| September 21, 2026 | 9.02 | 9.18 | 9.18 | 9.26 | 8.96 | 574,390 |
| September 18, 2026 | 9.08 | 9.05 | 9.05 | 9.1 | 8.95 | 693,917 |
| September 17, 2026 | 9.27 | 9.04 | 9.04 | 9.4 | 8.88 | 468,596 |
| September 16, 2026 | 9.23 | 9.12 | 9.12 | 9.32 | 9.06 | 490,246 |
| September 15, 2026 | 9.06 | 9.06 | 9.06 | 9.14 | 8.94 | 330,800 |
| September 11, 2026 | 9.12 | 9.36 | 9.36 | 9.4 | 9.12 | 438,087 |
| September 10, 2026 | 9 | 9.06 | 9.06 | 9.21 | 8.9 | 306,575 |
| September 09, 2026 | 9.15 | 9.09 | 9.09 | 9.48 | 8.96 | 321,795 |
| September 08, 2026 | 9.28 | 9.23 | 9.23 | 9.36 | 9.17 | 218,435 |
| September 04, 2026 | 9.13 | 9.28 | 9.28 | 9.35 | 9.13 | 424,674 |
| September 03, 2026 | 9.22 | 9.15 | 9.15 | 9.22 | 9 | 329,757 |
| September 02, 2026 | 9.1 | 9.08 | 9.08 | 9.49 | 9.05 | 311,396 |
| September 01, 2026 | 9.26 | 9.05 | 9.05 | 9.45 | 9.02 | 294,412 |
| August 31, 2026 | 9.3 | 9.4 | 9.4 | 9.46 | 9.2 | 361,403 |
| August 28, 2026 | 9.68 | 9.27 | 9.27 | 9.7 | 9.22 | 310,294 |
| August 27, 2026 | 9.41 | 9.73 | 9.73 | 9.75 | 9.4 | 345,250 |
| August 26, 2026 | 9.28 | 9.33 | 9.33 | 9.41 | 9.2 | 379,897 |
| August 25, 2026 | 9.32 | 9.33 | 9.33 | 9.4 | 9.09 | 356,446 |
| August 24, 2026 | 9.26 | 9.1 | 9.1 | 9.3 | 9.04 | 298,783 |
| August 21, 2026 | 9.24 | 9.27 | 9.27 | 9.33 | 8.97 | 400,418 |
| August 20, 2026 | 9.49 | 9.18 | 9.18 | 9.66 | 9.07 | 377,757 |
| August 19, 2026 | 9.67 | 9.61 | 9.61 | 9.68 | 9.45 | 0 |
| August 18, 2026 | 9.69 | 9.55 | 9.55 | 9.77 | 9.41 | 492,388 |
| August 17, 2026 | 9.87 | 9.81 | 9.81 | 10.13 | 9.76 | 339,409 |
| August 14, 2026 | 9.69 | 9.93 | 9.93 | 10.02 | 9.64 | 275,495 |
| August 13, 2026 | 9.93 | 9.68 | 9.68 | 10.01 | 9.6 | 331,283 |
| August 12, 2026 | 9.93 | 9.93 | 9.93 | 10.25 | 9.8 | 0 |
| August 11, 2026 | 9.97 | 9.77 | 9.77 | 10.11 | 9.7 | 0 |
| August 10, 2026 | 10.35 | 9.79 | 9.79 | 10.65 | 9.77 | 570,486 |
| August 07, 2026 | 10.31 | 10.31 | 10.31 | 10.5 | 10.03 | 392,483 |
| August 06, 2026 | 10.2 | 10.12 | 10.12 | 10.5 | 10.08 | 417,422 |
| August 05, 2026 | 11.04 | 10.33 | 10.33 | 11.38 | 10.31 | 807,996 |
| August 04, 2026 | 10.3 | 10.18 | 10.18 | 10.46 | 9.95 | 661,505 |
| August 03, 2026 | 9.66 | 9.99 | 9.99 | 10.19 | 9.66 | 718,614 |
| July 31, 2026 | 9.81 | 9.78 | 9.78 | 10 | 9.32 | 1.26M |
| July 30, 2026 | 9.21 | 9.57 | 9.57 | 9.77 | 9.2 | 998,847 |
| July 29, 2026 | 10.26 | 9.08 | 9.08 | 10.95 | 8.67 | 3.59M |