NYSE:ORN | Historical Stock Price | Orion Group Holdings Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-12-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.53$2.67$4.65$8.11$14.15$24.692007-12-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$7.31$7.3167,600——
2012-12-28$7.20$7.2035,100——
2012-12-27$7.26$7.2644,300——
2012-12-26$7.36$7.3656,400——
2012-12-24$7.33$7.3385,900——
2012-12-21$7.28$7.28357,100——
2012-12-20$7.86$7.8686,500——
2012-12-19$7.84$7.84104,700——
2012-12-18$7.85$7.85134,500——
2012-12-17$7.62$7.6248,400——
2012-12-14$7.31$7.3196,200——
2012-12-13$7.28$7.2865,300——
2012-12-12$7.41$7.41224,500——
2012-12-11$7.37$7.3795,400——
2012-12-10$7.10$7.1055,800——
2012-12-07$7.09$7.0962,500——
2012-12-06$7.23$7.2339,600——
2012-12-05$7.32$7.3237,000——
2012-12-04$7.35$7.3533,600——
2012-12-03$7.19$7.1954,900——
2012-11-30$7.10$7.1083,600——
2012-11-29$7.28$7.2849,800——
2012-11-28$7.06$7.0641,300——
2012-11-27$7.00$7.0069,200——
2012-11-26$7.12$7.1256,900——
2012-11-23$6.78$6.7823,300——
2012-11-21$6.66$6.6641,300——
2012-11-20$6.72$6.7251,800——
2012-11-19$6.41$6.4140,400——
2012-11-16$6.36$6.3696,700——
2012-11-15$6.21$6.21112,900——
2012-11-14$6.42$6.4278,300——
2012-11-13$6.63$6.63115,100——
2012-11-12$6.92$6.9217,200——
2012-11-09$7.15$7.1564,500——
2012-11-08$7.01$7.0193,100——
2012-11-07$7.00$7.0066,100——
2012-11-06$7.24$7.2465,400——
2012-11-05$7.41$7.41140,200——
2012-11-02$7.06$7.06142,100——
2012-11-01$7.04$7.04208,600——
2012-10-31$6.69$6.6980,400——
2012-10-26$6.09$6.0960,200——
2012-10-25$6.16$6.1644,700——
2012-10-24$6.17$6.1723,400——
2012-10-23$6.21$6.2156,000——
2012-10-22$6.30$6.3054,900——
2012-10-19$6.36$6.36106,700——
2012-10-18$6.14$6.14207,100——
2012-10-17$6.53$6.5341,400——
2012-10-16$6.25$6.2598,200——
2012-10-15$6.34$6.3442,900——
2012-10-12$6.32$6.3287,000——
2012-10-11$6.48$6.4889,500——
2012-10-10$6.41$6.4170,600——
2012-10-09$6.42$6.42124,500——
2012-10-08$6.74$6.7491,600——
2012-10-05$7.19$7.1945,400——
2012-10-04$7.19$7.1969,400——
2012-10-03$7.29$7.29100,100——
2012-10-02$7.28$7.2891,700——
2012-10-01$7.36$7.3672,400——
2012-09-28$7.43$7.4345,800——
2012-09-27$7.50$7.5065,900——
2012-09-26$7.47$7.47125,400——
2012-09-25$7.76$7.7686,400——
2012-09-24$7.91$7.9178,200——
2012-09-21$7.93$7.93111,400——
2012-09-20$7.97$7.9736,700——
2012-09-19$7.99$7.9946,900——
2012-09-18$8.06$8.0653,800——
2012-09-17$7.93$7.9377,200——
2012-09-14$7.97$7.97102,700——
2012-09-13$7.96$7.96112,700——
2012-09-12$7.76$7.76123,700——
2012-09-11$7.85$7.8585,100——
2012-09-10$8.05$8.0563,700——
2012-09-07$7.85$7.8559,600——
2012-09-06$7.81$7.8196,200——
2012-09-05$7.51$7.5192,100——
2012-09-04$7.77$7.7777,700——
2012-08-31$7.62$7.6262,200——
2012-08-30$7.72$7.7233,100——
2012-08-29$7.88$7.8839,300——
2012-08-28$7.87$7.8760,100——
2012-08-27$7.63$7.6350,700——
2012-08-24$7.46$7.4657,800——
2012-08-23$7.42$7.4227,800——
2012-08-22$7.69$7.6929,200——
2012-08-21$7.85$7.8567,300——
2012-08-20$7.85$7.8563,400——
2012-08-17$7.73$7.7345,400——
2012-08-16$7.50$7.5061,100——
2012-08-15$7.40$7.4086,400——
2012-08-14$7.29$7.2990,700——
2012-08-13$7.42$7.4253,200——
2012-08-10$7.43$7.4339,200——
2012-08-09$7.55$7.5555,800——
2012-08-08$7.54$7.54155,300——
2012-08-07$7.41$7.41132,900——
2012-08-06$7.25$7.25118,900——
2012-08-03$7.31$7.31182,700——
2012-08-02$7.00$7.00234,900——
2012-08-01$6.80$6.80133,100——
2012-07-31$7.23$7.23110,000——
2012-07-30$7.56$7.5647,100——
2012-07-27$7.75$7.7582,300——
2012-07-26$7.36$7.3651,600——
2012-07-25$7.37$7.3746,200——
2012-07-24$7.44$7.4490,900——
2012-07-23$7.90$7.90146,600——
2012-07-20$7.98$7.98264,500——
2012-07-19$8.19$8.1983,000——
2012-07-18$8.00$8.00108,200——
2012-07-17$7.94$7.9491,800——
2012-07-16$7.97$7.9790,400——
2012-07-13$8.00$8.0093,400——
2012-07-12$7.72$7.72128,400——
2012-07-11$7.86$7.8685,800——
2012-07-10$7.68$7.6871,800——
2012-07-09$7.77$7.77104,800——
2012-07-06$7.51$7.5151,200——
2012-07-05$7.53$7.5375,800——
2012-07-03$7.43$7.4360,400——
2012-07-02$7.14$7.14571,100——
2012-06-29$6.96$6.96120,700——
2012-06-28$6.85$6.8569,400——
2012-06-27$6.69$6.69458,600——
2012-06-26$6.51$6.5163,100——
2012-06-25$6.38$6.3888,200——
2012-06-22$6.64$6.64192,100——
2012-06-21$6.63$6.63107,500——
2012-06-20$6.98$6.9855,500——
2012-06-19$7.01$7.01193,300——
2012-06-18$7.00$7.0058,100——
2012-06-15$7.13$7.13195,700——
2012-06-14$6.82$6.8283,200——
2012-06-13$6.62$6.6267,200——
2012-06-12$6.69$6.6978,900——
2012-06-11$6.60$6.60108,900——
2012-06-08$6.94$6.9455,000——
2012-06-07$6.75$6.7563,700——
2012-06-06$6.84$6.8470,500——
2012-06-05$6.58$6.5855,600——
2012-06-04$6.52$6.52109,500——
2012-06-01$6.45$6.4592,500——
2012-05-31$6.68$6.68160,800——
2012-05-30$6.37$6.3783,900——
2012-05-29$6.52$6.52123,200——
2012-05-25$6.27$6.2777,900——
2012-05-24$6.23$6.2372,800——
2012-05-23$6.30$6.3071,000——
2012-05-22$6.14$6.14142,000——
2012-05-21$6.30$6.3082,200——
2012-05-18$6.10$6.10105,700——
2012-05-17$6.16$6.1675,600——
2012-05-16$6.16$6.16141,400——
2012-05-15$6.29$6.2976,000——
2012-05-14$6.26$6.2681,600——
2012-05-11$6.36$6.36101,000——
2012-05-10$6.41$6.4182,800——
2012-05-09$6.47$6.47132,900——
2012-05-08$6.66$6.66174,500——
2012-05-07$6.64$6.64214,000——
2012-05-04$6.67$6.67266,900——
2012-05-03$6.92$6.92140,000——
2012-05-02$6.79$6.79107,000——
2012-05-01$6.83$6.8399,800——
2012-04-30$6.92$6.92111,000——
2012-04-27$7.08$7.08126,500——
2012-04-26$7.07$7.0737,100——
2012-04-25$7.09$7.0984,500——
2012-04-24$7.04$7.0481,700——
2012-04-23$6.97$6.97139,400——
2012-04-20$7.23$7.2391,600——
2012-04-19$7.09$7.09103,100——
2012-04-18$7.09$7.09116,800——
2012-04-17$7.17$7.17351,300——
2012-04-16$7.19$7.1959,900——
2012-04-13$7.25$7.2583,800——
2012-04-12$7.29$7.2992,200——
2012-04-11$7.21$7.21105,100——
2012-04-10$7.10$7.10134,800——
2012-04-09$7.15$7.15218,200——
2012-04-05$7.26$7.2668,500——
2012-04-04$7.25$7.25106,800——
2012-04-03$7.35$7.3594,500——
2012-04-02$7.60$7.60178,300——
2012-03-30$7.23$7.2393,800——
2012-03-29$7.34$7.3469,900——
2012-03-28$7.33$7.3393,300——
2012-03-27$7.52$7.52124,900——
2012-03-26$7.53$7.53121,300——
2012-03-23$7.22$7.22335,100——
2012-03-22$7.28$7.28103,000——
2012-03-21$7.40$7.4063,400——
2012-03-20$7.41$7.41114,900——
2012-03-19$7.67$7.6794,500——
2012-03-16$7.52$7.52164,700——
2012-03-15$7.59$7.5998,800——
2012-03-14$7.62$7.6271,000——
2012-03-13$7.77$7.77110,300——
2012-03-12$7.47$7.4777,700——
2012-03-09$7.51$7.51143,000——
2012-03-08$7.47$7.47127,900——
2012-03-07$7.16$7.16143,400——
2012-03-06$7.17$7.17493,800——
2012-03-05$7.22$7.22207,600——
2012-03-02$7.28$7.28251,800——
2012-03-01$7.36$7.36300,000——
2012-02-29$7.30$7.30284,200——
2012-02-28$7.43$7.43290,400——
2012-02-27$7.27$7.27233,300——
2012-02-24$7.49$7.4998,700——
2012-02-23$7.59$7.59176,500——
2012-02-22$7.41$7.41226,500——
2012-02-21$7.70$7.70156,700——
2012-02-17$7.60$7.60293,700——
2012-02-16$7.60$7.60305,400——
2012-02-15$7.64$7.64202,900——
2012-02-14$7.74$7.7480,400——
2012-02-13$7.82$7.8290,900——
2012-02-10$7.87$7.8749,800——
2012-02-09$8.00$8.00225,400——
2012-02-08$7.94$7.94281,100——
2012-02-07$7.63$7.63512,800——
2012-02-06$7.55$7.55119,400——
2012-02-03$7.68$7.68120,900——
2012-02-02$7.58$7.5880,600——
2012-02-01$7.49$7.49190,000——
2012-01-31$7.24$7.24119,600——
2012-01-30$7.30$7.3088,400——
2012-01-27$7.32$7.3297,300——
2012-01-26$7.44$7.44121,700——
2012-01-25$7.35$7.3578,800——
2012-01-24$7.16$7.16165,100——
2012-01-23$6.82$6.8281,300——
2012-01-20$6.74$6.7486,200——
2012-01-19$6.48$6.4872,000——
2012-01-18$6.48$6.48143,500——
2012-01-17$6.56$6.56132,000——
2012-01-13$6.54$6.54162,000——
2012-01-12$6.90$6.9087,700——
2012-01-11$6.74$6.74107,200——
2012-01-10$6.73$6.7364,200——
2012-01-09$6.62$6.62138,000——
2012-01-06$6.50$6.5084,800——
2012-01-05$6.66$6.6677,500——
2012-01-04$6.71$6.7180,200——
2012-01-03$6.72$6.72201,100——