NYSE · ORN

Orion Group Holdings, Inc.

Industrials · Engineering & Construction

$8.82

Down-$1.08 (-12.25%)

Updated Nov 4, 2026, 7:47 PM

SID Score

3.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ORN

ORN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

ORN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$8.63	$8.85	$8.41	$8.82	429.41K
Nov 2, 2026	$8.51	$8.90	$8.34	$8.50	565.18K
Oct 30, 2026	$8.69	$8.76	$8.10	$8.42	691.87K
Oct 29, 2026	$8.38	$9.2199	$8.33	$9.11	1.14M
Oct 28, 2026	$9.96	$9.96	$8.24	$8.30	1.73M
Oct 27, 2026	$8.93	$9.30	$8.905	$9.15	946.25K
Oct 26, 2026	$8.80	$9.01	$8.735	$8.78	363.94K
Oct 23, 2026	$8.30	$8.74	$8.26	$8.71	480.22K
Oct 22, 2026	$8.56	$8.61	$8.28	$8.41	513.41K
Oct 21, 2026	$8.96	$8.97	$8.66	$8.66	351.79K
Oct 20, 2026	$8.73	$8.80	$8.49	$8.70	341.62K
Oct 19, 2026	$8.69	$8.945	$8.60	$8.82	459.19K
Oct 16, 2026	$8.76	$8.76	$8.515	$8.52	450.54K
Oct 15, 2026	$8.50	$8.815	$8.15	$8.77	704.74K
Oct 14, 2026	$8.96	$8.96	$8.36	$8.60	889.3K
Oct 13, 2026	$9.00	$9.24	$8.944	$9.15	397.36K
Oct 12, 2026	$9.14	$9.2454	$9.03	$9.12	313.75K
Oct 9, 2026	$9.17	$9.255	$8.984	$9.15	239.98K
Oct 8, 2026	$8.93	$9.32	$8.81	$9.06	454.12K
Oct 7, 2026	$9.25	$9.3799	$8.88	$9.07	432.26K
Oct 6, 2026	$9.38	$9.64	$9.30	$9.36	475.24K