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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$5.19$5.1988,100——
2019-12-30$5.08$5.0843,100——
2019-12-27$5.00$5.00106,400——
2019-12-26$5.08$5.0831,500——
2019-12-24$5.12$5.1210,100——
2019-12-23$5.03$5.0353,600——
2019-12-20$5.01$5.01129,300——
2019-12-19$4.99$4.99167,300——
2019-12-18$4.90$4.90163,200——
2019-12-17$5.18$5.1863,600——
2019-12-16$5.14$5.14133,200——
2019-12-13$5.17$5.17270,200——
2019-12-12$5.48$5.4892,300——
2019-12-11$5.34$5.34124,200——
2019-12-10$5.32$5.32121,300——
2019-12-09$5.24$5.24184,400——
2019-12-06$5.21$5.21178,600——
2019-12-05$5.27$5.27106,500——
2019-12-04$5.26$5.26107,300——
2019-12-03$5.20$5.20241,000——
2019-12-02$5.26$5.26188,100——
2019-11-29$5.51$5.51121,200——
2019-11-27$5.57$5.5794,200——
2019-11-26$5.58$5.58166,200——
2019-11-25$5.49$5.49289,900——
2019-11-22$5.40$5.4080,000——
2019-11-21$5.40$5.40222,200——
2019-11-20$5.37$5.37237,000——
2019-11-19$5.84$5.84188,800——
2019-11-18$5.86$5.86298,300——
2019-11-15$5.72$5.72228,400——
2019-11-14$5.64$5.64379,200——
2019-11-13$5.59$5.59108,200——
2019-11-12$5.57$5.57176,500——
2019-11-11$5.55$5.55257,100——
2019-11-08$5.33$5.33235,300——
2019-11-07$5.55$5.55463,000——
2019-11-06$5.49$5.49293,300——
2019-11-05$5.43$5.43246,700——
2019-11-04$5.35$5.35647,800——
2019-11-01$4.99$4.99125,700——
2019-10-31$4.90$4.90496,300——
2019-10-30$4.40$4.4045,400——
2019-10-29$4.28$4.2846,600——
2019-10-28$4.28$4.2838,400——
2019-10-25$4.37$4.3731,000——
2019-10-24$4.54$4.5441,700——
2019-10-23$4.56$4.5666,600——
2019-10-22$4.38$4.3838,600——
2019-10-21$4.46$4.4661,300——
2019-10-18$4.41$4.4137,800——
2019-10-17$4.28$4.2849,000——
2019-10-16$4.13$4.1362,000——
2019-10-15$4.14$4.1465,800——
2019-10-14$4.20$4.2059,300——
2019-10-11$4.31$4.3163,300——
2019-10-10$4.20$4.2085,000——
2019-10-09$4.30$4.3097,600——
2019-10-08$4.07$4.0740,400——
2019-10-07$4.04$4.04134,700——
2019-10-04$4.17$4.1793,400——
2019-10-03$4.06$4.0678,900——
2019-10-02$4.15$4.1550,200——
2019-10-01$4.22$4.2241,400——
2019-09-30$4.50$4.5039,900——
2019-09-27$4.45$4.4572,500——
2019-09-26$4.53$4.5341,200——
2019-09-25$4.30$4.3029,600——
2019-09-24$4.20$4.2071,700——
2019-09-23$4.26$4.26243,400——
2019-09-20$4.44$4.44110,100——
2019-09-19$4.46$4.4690,000——
2019-09-18$4.55$4.5580,100——
2019-09-17$4.55$4.55194,300——
2019-09-16$5.18$5.18101,200——
2019-09-13$5.14$5.14196,100——
2019-09-12$5.14$5.14158,400——
2019-09-11$5.08$5.08448,900——
2019-09-10$4.67$4.67554,100——
2019-09-09$4.36$4.36117,400——
2019-09-06$4.30$4.30114,400——
2019-09-05$4.20$4.20121,100——
2019-09-04$3.99$3.9973,400——
2019-09-03$3.93$3.93115,000——
2019-08-30$4.14$4.1483,700——
2019-08-29$4.01$4.0164,300——
2019-08-28$3.93$3.9360,600——
2019-08-27$3.94$3.9476,500——
2019-08-26$4.12$4.1267,500——
2019-08-23$4.10$4.10118,100——
2019-08-22$4.59$4.59154,000——
2019-08-21$4.41$4.41274,300——
2019-08-20$4.35$4.35203,800——
2019-08-19$4.31$4.31130,700——
2019-08-16$4.31$4.31149,600——
2019-08-15$4.19$4.19174,900——
2019-08-14$4.07$4.07156,400——
2019-08-13$4.10$4.1058,900——
2019-08-12$3.99$3.99190,000——
2019-08-09$4.15$4.15171,600——
2019-08-08$4.26$4.26200,900——
2019-08-07$4.46$4.46130,200——
2019-08-06$4.59$4.59235,400——
2019-08-05$4.48$4.48212,700——
2019-08-02$4.65$4.65401,100——
2019-08-01$4.69$4.69913,600——
2019-07-31$4.07$4.07157,600——
2019-07-30$4.17$4.17195,800——
2019-07-29$4.07$4.07144,300——
2019-07-26$4.11$4.11131,300——
2019-07-25$4.06$4.06203,600——
2019-07-24$4.14$4.14362,800——
2019-07-23$3.92$3.92258,400——
2019-07-22$3.76$3.76315,900——
2019-07-19$3.51$3.51561,800——
2019-07-18$3.77$3.77450,600——
2019-07-17$3.90$3.901,491,700——
2019-07-16$3.78$3.78527,100——
2019-07-15$3.77$3.77166,600——
2019-07-12$3.66$3.66140,800——
2019-07-11$3.66$3.66178,200——
2019-07-10$3.62$3.62365,900——
2019-07-09$3.78$3.78631,200——
2019-07-08$3.66$3.661,203,600——
2019-07-05$3.10$3.10313,400——
2019-07-03$3.19$3.19292,300——
2019-07-02$2.93$2.93534,500——
2019-07-01$2.61$2.61215,900——
2019-06-28$2.68$2.683,342,300——
2019-06-27$2.35$2.35181,100——
2019-06-26$2.29$2.29344,000——
2019-06-25$2.31$2.31156,800——
2019-06-24$2.35$2.35246,600——
2019-06-21$2.29$2.29239,800——
2019-06-20$2.29$2.29195,200——
2019-06-19$2.25$2.25221,300——
2019-06-18$2.30$2.30111,900——
2019-06-17$2.28$2.28341,900——
2019-06-14$2.16$2.16144,500——
2019-06-13$2.21$2.21257,400——
2019-06-12$2.31$2.31207,000——
2019-06-11$2.29$2.29247,800——
2019-06-10$2.47$2.47337,400——
2019-06-07$2.20$2.20557,700——
2019-06-06$2.37$2.3795,000——
2019-06-05$2.36$2.36228,200——
2019-06-04$2.47$2.47341,500——
2019-06-03$2.23$2.23320,700——
2019-05-31$2.47$2.47232,700——
2019-05-30$2.45$2.45491,900——
2019-05-29$2.23$2.23719,600——
2019-05-28$2.07$2.07929,300——
2019-05-24$1.96$1.96994,100——
2019-05-23$1.84$1.846,760,700——
2019-05-22$2.00$2.001,105,300——
2019-05-21$2.03$2.031,514,600——
2019-05-20$2.32$2.32180,400——
2019-05-17$2.30$2.30136,900——
2019-05-16$2.35$2.35216,200——
2019-05-15$2.42$2.42191,400——
2019-05-14$2.50$2.50344,800——
2019-05-13$2.43$2.43266,400——
2019-05-10$2.56$2.56290,000——
2019-05-09$2.60$2.60133,200——
2019-05-08$2.66$2.66124,100——
2019-05-07$2.80$2.80153,300——
2019-05-06$2.79$2.79309,800——
2019-05-03$2.76$2.76151,700——
2019-05-02$2.60$2.60131,400——
2019-05-01$2.56$2.56330,800——
2019-04-30$2.59$2.59269,600——
2019-04-29$2.51$2.51249,300——
2019-04-26$2.56$2.56168,300——
2019-04-25$2.54$2.54134,500——
2019-04-24$2.58$2.58116,100——
2019-04-23$2.57$2.57342,900——
2019-04-22$2.66$2.66195,900——
2019-04-18$2.71$2.71178,600——
2019-04-17$2.71$2.71258,500——
2019-04-16$2.59$2.59251,000——
2019-04-15$2.62$2.62284,500——
2019-04-12$2.74$2.74293,900——
2019-04-11$2.74$2.74382,900——
2019-04-10$2.80$2.80141,700——
2019-04-09$2.78$2.78271,600——
2019-04-08$2.91$2.91101,400——
2019-04-05$2.91$2.91137,100——
2019-04-04$2.95$2.95102,900——
2019-04-03$2.93$2.93229,300——
2019-04-02$2.93$2.93192,800——
2019-04-01$2.97$2.97292,800——
2019-03-29$2.92$2.92581,900——
2019-03-28$3.21$3.21156,300——
2019-03-27$3.21$3.21284,900——
2019-03-26$2.97$2.97607,800——
2019-03-25$3.19$3.19190,700——
2019-03-22$3.24$3.24249,500——
2019-03-21$3.50$3.50219,600——
2019-03-20$3.66$3.66223,400——
2019-03-19$3.72$3.72320,900——
2019-03-18$4.24$4.24166,000——
2019-03-15$4.15$4.15607,800——
2019-03-14$3.79$3.7981,700——
2019-03-13$3.92$3.9296,200——
2019-03-12$3.74$3.74134,600——
2019-03-11$3.89$3.89157,600——
2019-03-08$3.81$3.81182,000——
2019-03-07$3.95$3.95156,900——
2019-03-06$4.20$4.20133,200——
2019-03-05$4.29$4.29117,200——
2019-03-04$4.30$4.3071,900——
2019-03-01$4.40$4.4079,500——
2019-02-28$4.25$4.25103,600——
2019-02-27$4.48$4.4856,100——
2019-02-26$4.59$4.5997,200——
2019-02-25$4.69$4.6969,000——
2019-02-22$4.68$4.68135,300——
2019-02-21$4.53$4.5363,800——
2019-02-20$4.46$4.46213,400——
2019-02-19$4.43$4.43204,400——
2019-02-15$4.18$4.18187,400——
2019-02-14$4.00$4.0091,200——
2019-02-13$3.96$3.9644,200——
2019-02-12$3.97$3.97121,300——
2019-02-11$3.99$3.99138,800——
2019-02-08$3.80$3.80426,000——
2019-02-07$3.89$3.89155,900——
2019-02-06$4.05$4.0568,500——
2019-02-05$4.10$4.10106,500——
2019-02-04$4.19$4.19219,500——
2019-02-01$4.09$4.09167,600——
2019-01-31$4.22$4.22110,600——
2019-01-30$4.27$4.2768,200——
2019-01-29$4.27$4.2783,800——
2019-01-28$4.40$4.4080,000——
2019-01-25$4.41$4.4184,900——
2019-01-24$4.40$4.4058,500——
2019-01-23$4.50$4.5078,400——
2019-01-22$4.68$4.68101,000——
2019-01-18$5.11$5.11241,900——
2019-01-17$4.94$4.94149,900——
2019-01-16$4.82$4.82109,500——
2019-01-15$4.78$4.78100,200——
2019-01-14$5.09$5.09188,600——
2019-01-11$5.18$5.18176,200——
2019-01-10$5.23$5.23155,400——
2019-01-09$4.76$4.76148,400——
2019-01-08$4.69$4.69147,800——
2019-01-07$4.67$4.67180,100——
2019-01-04$4.76$4.76151,400——
2019-01-03$4.52$4.52117,600——
2019-01-02$4.45$4.45260,500——