NYSE · ORN

Orion Group Holdings, Inc.

Industrials · Engineering & Construction

$9.27

Up+$0.09 (+0.98%)

Updated Aug 23, 2026, 6:17 AM

SID Score

3.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ORN price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ORN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$9.24	$9.33	$8.97	$9.27	400.42K
Aug 20, 2026	$9.49	$9.665	$9.065	$9.18	377.93K
Aug 19, 2026	$9.67	$9.68	$9.44	$9.61	428.99K
Aug 18, 2026	$9.69	$9.77	$9.41	$9.55	492.45K
Aug 17, 2026	$9.87	$10.13	$9.755	$9.81	339.43K
Aug 14, 2026	$9.69	$10.02	$9.64	$9.93	275.54K
Aug 13, 2026	$9.93	$10.005	$9.60	$9.68	399.52K
Aug 12, 2026	$10.11	$10.25	$9.80	$9.93	352.73K
Aug 11, 2026	$9.97	$10.11	$9.70	$9.77	529.57K
Aug 10, 2026	$10.35	$10.647	$9.77	$9.79	570.58K
Aug 7, 2026	$10.31	$10.50	$10.0297	$10.31	392.65K
Aug 6, 2026	$10.20	$10.50	$10.08	$10.12	420.22K
Aug 5, 2026	$11.035	$11.38	$10.31	$10.33	808.1K
Aug 4, 2026	$10.30	$10.46	$9.95	$10.18	661.77K
Aug 3, 2026	$9.66	$10.19	$9.66	$9.99	718.72K
Jul 31, 2026	$9.81	$10.00	$9.32	$9.78	1.26M
Jul 30, 2026	$9.21	$9.77	$9.20	$9.57	999.16K
Jul 29, 2026	$10.26	$10.95	$8.67	$9.08	3.59M
Jul 28, 2026	$12.25	$12.26	$11.4195	$11.97	872.29K
Jul 27, 2026	$12.83	$13.20	$12.10	$12.42	478.31K