Orion Group Holdings, Inc. (ORN) NYSE

Currency In USD

ORN Historical Return

If you invested $1000 in Orion Group Holdings, Inc. (ORN) 10 years ago, it would be worth $1,512.23 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,723.05, while $1000 invested 1 year ago would be worth $1,329.99. This corresponds to total returns of 51.22%, 72.3%, 33%, respectively, with annualized returns of 4.22%, 11.5%, 33%.

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
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
July 28, 2026	12.25	11.97	11.97	12.26	11.42	871,133
July 27, 2026	12.83	12.42	12.42	13.2	12.1	478,267
July 23, 2026	13.17	12.92	12.92	13.27	12.72	474,695
July 22, 2026	13.16	13.15	13.15	13.39	13	370,645
July 21, 2026	12.97	13.39	13.39	13.46	12.95	341,407
July 20, 2026	12.85	12.68	12.68	13.15	12.51	390,611
July 17, 2026	12.56	12.8	12.8	13.18	11.3	566,832
July 16, 2026	13.5	13.18	13.18	13.77	12.88	692,825
July 15, 2026	13.69	13.79	13.79	13.89	13.53	263,946
July 14, 2026	13.52	13.6	13.6	13.82	13.46	321,796
July 13, 2026	13.63	13.35	13.35	13.73	13.18	428,415
July 10, 2026	14.03	13.73	13.73	14.09	13.68	351,968
July 09, 2026	14.6	14.03	14.03	14.71	14	230,113
July 08, 2026	14.01	14.2	14.2	14.41	14.01	264,906
July 07, 2026	14.94	14.25	14.25	15.1	13.9	431,422
July 06, 2026	14.95	14.89	14.89	15.36	14.84	215,907
July 02, 2026	15.55	14.81	14.81	15.7	14.54	550,133
July 01, 2026	16.56	15.45	15.45	16.65	15.36	551,939
June 30, 2026	16.88	16.82	16.82	17.2	16.58	629,407
June 29, 2026	16.25	17.14	17.14	17.4	15.8	626,993
June 26, 2026	15.91	16.41	16.41	16.46	15.72	1.88M
June 25, 2026	16.22	16.02	16.02	16.57	15.68	330,694
June 24, 2026	15.78	15.97	15.97	16.55	15.56	556,274
June 23, 2026	15.12	15.56	15.56	15.89	14.59	348,886
June 22, 2026	15.9	15.6	15.6	16.21	15.55	550,594
June 18, 2026	15.54	15.89	15.89	15.99	15.22	557,944
June 17, 2026	15.45	15.28	15.28	15.85	15.15	366,054
June 16, 2026	15.06	15.34	15.34	15.74	14.93	799,759
June 15, 2026	14.92	14.91	14.91	15.21	14.55	264,614
June 12, 2026	14.21	14.51	14.51	14.99	14.05	210,690
June 11, 2026	13.58	14.05	14.05	14.07	13.49	295,414
June 10, 2026	13.89	13.32	13.32	13.97	13.3	306,694
June 09, 2026	14.17	13.89	13.89	14.54	13.27	286,391
June 08, 2026	13.93	13.89	13.89	14.08	13.59	188,698
June 05, 2026	14.05	13.63	13.63	14.23	13.48	0
June 04, 2026	13.82	14.19	14.19	14.39	13.72	325,689
June 03, 2026	14.09	13.91	13.91	14.3	13.83	223,955
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