Orion Group Holdings, Inc. - ORN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.4	13.89	13.89	14.05	13.39	387,765
February 19, 2026	13	13.5	13.5	13.56	13	370,092
February 18, 2026	13.47	13.09	13.09	13.65	12.98	357,734
February 17, 2026	13.77	13.45	13.45	13.83	13.41	266,586
February 13, 2026	13.67	13.84	13.84	14.06	13.57	399,806
February 12, 2026	14.4	13.58	13.58	14.67	13.58	593,281
February 11, 2026	14.65	14.29	14.29	14.95	14.29	720,507
February 10, 2026	14.72	14.39	14.39	15	14.33	435,522
February 09, 2026	14.24	14.3	14.3	14.8	14.08	342,276
February 06, 2026	14.01	14.13	14.13	14.34	13.79	391,825
February 05, 2026	13.39	13.7	13.7	14.66	13.05	806,221
February 04, 2026	13.3	12.87	12.87	13.63	12.24	393,260
February 03, 2026	13.19	13.15	13.15	13.55	12.72	417,231
February 02, 2026	12.16	12.93	12.93	13.17	12.16	355,700
January 30, 2026	12.25	12.22	12.22	12.57	11.93	267,500
January 29, 2026	12.1	12.52	12.52	12.58	11.9	296,628
January 28, 2026	12.26	12.05	12.05	12.38	11.73	234,700
January 27, 2026	12.04	12.08	12.08	12.27	11.92	203,062
January 26, 2026	12.29	12.08	12.08	12.62	12.01	473,200
January 23, 2026	12.72	12.21	12.21	12.83	12.1	415,800
January 22, 2026	12.08	12.66	12.66	13.17	11.86	733,400
January 21, 2026	10.85	11.18	11.18	11.2	10.79	177,800
January 20, 2026	10.82	10.73	10.73	10.96	10.58	152,974
January 16, 2026	11.22	11.11	11.11	11.52	11.02	174,100
January 15, 2026	10.96	11.22	11.22	11.43	10.75	252,228
January 14, 2026	10.76	10.74	10.74	10.76	10.44	134,042
January 13, 2026	10.6	10.78	10.78	11	10.53	225,400
January 12, 2026	10.08	10.56	10.56	10.81	10.08	198,224
January 09, 2026	10.32	10.15	10.15	10.36	10	137,300
January 08, 2026	10.12	10.26	10.26	10.41	10.09	300,545
January 07, 2026	10.17	10.12	10.12	10.18	9.82	201,315
January 06, 2026	10.39	10.18	10.18	10.39	9.9	294,900
January 05, 2026	10.2	10.41	10.41	10.77	10.2	329,620
January 02, 2026	10.03	9.99	9.99	10.07	9.61	351,900
December 31, 2025	10.15	9.94	9.94	10.47	9.9	120,817
December 30, 2025	10.28	10.13	10.13	10.33	10.05	116,628
December 29, 2025	10.32	10.22	10.22	10.32	10.2	137,800
December 26, 2025	10.46	10.42	10.42	10.6	10.22	206,600
December 24, 2025	10.46	10.47	10.47	10.48	10.29	53,100
December 23, 2025	10.23	10.42	10.42	10.46	10.23	220,800
December 22, 2025	10.56	10.33	10.33	10.67	10.32	177,349
December 19, 2025	10.45	10.41	10.41	10.63	10.32	305,000
December 18, 2025	10.5	10.45	10.45	10.57	10.35	137,049
December 17, 2025	10.67	10.28	10.28	10.73	10.19	150,803
December 16, 2025	10.91	10.7	10.7	11.02	10.69	149,644
December 15, 2025	10.98	10.91	10.91	11.05	10.7	184,335
December 12, 2025	11.67	10.84	10.84	11.67	10.8	306,100
December 11, 2025	11.38	11.69	11.69	11.9	11.17	305,504
December 10, 2025	10.84	11.45	11.45	11.61	10.84	473,600
December 09, 2025	10.57	10.87	10.87	11.05	10.22	358,100
December 08, 2025	10.42	10.62	10.62	10.85	10.26	465,300
December 05, 2025	10.34	10.27	10.27	10.5	10.13	239,131
December 04, 2025	9.96	10.38	10.38	10.66	9.88	268,725
December 03, 2025	9.98	10.02	10.02	10.15	9.67	335,638
December 02, 2025	10.07	9.93	9.93	10.07	9.75	160,447
December 01, 2025	9.83	9.98	9.98	10.07	9.73	221,126
November 28, 2025	9.91	10	10	10.02	9.82	85,900
November 26, 2025	9.65	9.9	9.9	9.99	9.63	336,600
November 25, 2025	9.25	9.67	9.67	9.69	9.2	223,300
November 24, 2025	9.01	9.3	9.3	9.48	8.98	171,300

Orion Group Holdings, Inc. (ORN) NYSE