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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.96$4.96186,600——
2020-12-30$5.15$5.15244,900——
2020-12-29$5.25$5.25331,000——
2020-12-28$5.20$5.20297,900——
2020-12-24$4.94$4.9480,700——
2020-12-23$4.96$4.96454,700——
2020-12-22$4.95$4.95281,400——
2020-12-21$4.92$4.92486,000——
2020-12-18$5.03$5.03693,700——
2020-12-17$4.97$4.97555,400——
2020-12-16$4.72$4.72242,500——
2020-12-15$4.72$4.72410,400——
2020-12-14$4.57$4.57346,700——
2020-12-11$4.42$4.42197,900——
2020-12-10$4.30$4.30244,000——
2020-12-09$4.52$4.52360,100——
2020-12-08$4.69$4.69323,100——
2020-12-07$4.64$4.64493,000——
2020-12-04$4.54$4.54869,800——
2020-12-03$4.42$4.42464,300——
2020-12-02$4.05$4.05148,400——
2020-12-01$3.93$3.93149,300——
2020-11-30$3.97$3.97309,700——
2020-11-27$4.32$4.3297,900——
2020-11-25$4.39$4.39191,300——
2020-11-24$4.27$4.27318,400——
2020-11-23$4.19$4.19448,900——
2020-11-20$4.08$4.08333,300——
2020-11-19$4.01$4.01262,700——
2020-11-18$3.99$3.99233,800——
2020-11-17$3.94$3.94288,300——
2020-11-16$3.84$3.84355,100——
2020-11-13$3.88$3.88123,800——
2020-11-12$3.86$3.86209,600——
2020-11-11$3.82$3.82260,000——
2020-11-10$3.94$3.94328,500——
2020-11-09$3.77$3.77402,500——
2020-11-06$3.58$3.58236,600——
2020-11-05$3.54$3.54226,300——
2020-11-04$3.35$3.35280,800——
2020-11-03$3.58$3.58370,700——
2020-11-02$3.58$3.58646,200——
2020-10-30$3.26$3.26377,700——
2020-10-29$3.13$3.131,771,900——
2020-10-28$2.76$2.76384,000——
2020-10-27$2.93$2.93100,200——
2020-10-26$2.98$2.98190,700——
2020-10-23$3.00$3.0095,900——
2020-10-22$2.98$2.98201,900——
2020-10-21$2.99$2.99128,700——
2020-10-20$3.08$3.0867,600——
2020-10-19$3.08$3.08164,000——
2020-10-16$3.16$3.1643,500——
2020-10-15$3.15$3.1525,300——
2020-10-14$3.15$3.1552,300——
2020-10-13$3.18$3.18104,600——
2020-10-12$3.02$3.02138,200——
2020-10-09$3.19$3.19117,600——
2020-10-08$3.21$3.21266,700——
2020-10-07$3.12$3.12236,500——
2020-10-06$2.98$2.98196,000——
2020-10-05$2.91$2.91111,500——
2020-10-02$2.75$2.7564,200——
2020-10-01$2.75$2.75112,800——
2020-09-30$2.75$2.75168,900——
2020-09-29$2.68$2.6865,300——
2020-09-28$2.71$2.71146,700——
2020-09-25$2.77$2.77168,500——
2020-09-24$2.69$2.69112,600——
2020-09-23$2.63$2.63201,300——
2020-09-22$2.68$2.6878,200——
2020-09-21$2.60$2.60201,200——
2020-09-18$2.83$2.83248,000——
2020-09-17$2.73$2.73242,200——
2020-09-16$2.62$2.62130,000——
2020-09-15$2.58$2.5857,500——
2020-09-14$2.58$2.58182,600——
2020-09-11$2.54$2.54102,900——
2020-09-10$2.65$2.65132,200——
2020-09-09$2.76$2.7676,400——
2020-09-08$2.81$2.81159,200——
2020-09-04$2.91$2.91150,600——
2020-09-03$2.78$2.78149,500——
2020-09-02$2.88$2.88197,100——
2020-09-01$2.64$2.64215,100——
2020-08-31$2.61$2.61165,600——
2020-08-28$2.71$2.71163,100——
2020-08-27$2.65$2.65143,000——
2020-08-26$2.74$2.74217,000——
2020-08-25$2.83$2.83108,000——
2020-08-24$2.86$2.86597,600——
2020-08-21$2.98$2.98521,800——
2020-08-20$3.13$3.13136,600——
2020-08-19$3.20$3.20154,500——
2020-08-18$3.26$3.26120,200——
2020-08-17$3.31$3.31370,100——
2020-08-14$3.28$3.28304,400——
2020-08-13$3.19$3.19203,100——
2020-08-12$3.22$3.22391,400——
2020-08-11$3.11$3.11830,900——
2020-08-10$2.93$2.93210,600——
2020-08-07$2.86$2.86118,300——
2020-08-06$2.95$2.95142,700——
2020-08-05$3.04$3.04125,300——
2020-08-04$3.12$3.12131,400——
2020-08-03$3.07$3.07250,200——
2020-07-31$2.88$2.88307,900——
2020-07-30$2.97$2.97603,100——
2020-07-29$3.00$3.00511,400——
2020-07-28$2.72$2.72183,500——
2020-07-27$2.73$2.73171,100——
2020-07-24$2.72$2.72142,700——
2020-07-23$2.81$2.81106,900——
2020-07-22$2.79$2.7998,700——
2020-07-21$2.81$2.81133,600——
2020-07-20$2.78$2.78250,800——
2020-07-17$2.80$2.80126,700——
2020-07-16$2.81$2.81163,100——
2020-07-15$2.90$2.90307,200——
2020-07-14$2.91$2.91723,400——
2020-07-13$2.79$2.791,074,800——
2020-07-10$2.71$2.71163,600——
2020-07-09$2.78$2.78141,200——
2020-07-08$2.92$2.92525,700——
2020-07-07$2.82$2.82176,000——
2020-07-06$2.87$2.87496,400——
2020-07-02$3.15$3.15221,000——
2020-07-01$3.30$3.30586,200——
2020-06-30$3.14$3.14315,600——
2020-06-29$3.01$3.01191,700——
2020-06-26$2.98$2.98741,300——
2020-06-25$3.06$3.06154,400——
2020-06-24$3.23$3.23216,900——
2020-06-23$3.35$3.35186,700——
2020-06-22$3.30$3.30335,700——
2020-06-19$3.37$3.37622,300——
2020-06-18$3.56$3.562,581,600——
2020-06-17$3.28$3.282,650,500——
2020-06-16$2.93$2.93241,300——
2020-06-15$2.66$2.6679,900——
2020-06-12$2.65$2.65144,200——
2020-06-11$2.53$2.53158,300——
2020-06-10$2.85$2.85149,300——
2020-06-09$3.08$3.08256,900——
2020-06-08$3.23$3.23318,700——
2020-06-05$3.00$3.00299,200——
2020-06-04$2.68$2.68264,000——
2020-06-03$2.68$2.68141,300——
2020-06-02$2.62$2.6271,300——
2020-06-01$2.60$2.60121,600——
2020-05-29$2.63$2.63192,000——
2020-05-28$2.43$2.43300,600——
2020-05-27$2.65$2.65360,800——
2020-05-26$2.48$2.48309,900——
2020-05-22$2.31$2.31141,800——
2020-05-21$2.26$2.2663,700——
2020-05-20$2.27$2.27155,000——
2020-05-19$2.31$2.31110,800——
2020-05-18$2.37$2.3760,400——
2020-05-15$2.21$2.2141,800——
2020-05-14$2.27$2.27277,100——
2020-05-13$2.08$2.0890,900——
2020-05-12$2.24$2.2454,600——
2020-05-11$2.28$2.2871,300——
2020-05-08$2.28$2.2895,800——
2020-05-07$2.28$2.28124,200——
2020-05-06$2.20$2.20143,500——
2020-05-05$2.27$2.27101,900——
2020-05-04$2.44$2.44115,100——
2020-05-01$2.26$2.26242,300——
2020-04-30$2.52$2.52367,800——
2020-04-29$2.29$2.29155,400——
2020-04-28$2.10$2.1084,500——
2020-04-27$2.11$2.1197,200——
2020-04-24$2.06$2.0651,600——
2020-04-23$2.11$2.1123,700——
2020-04-22$2.07$2.0774,100——
2020-04-21$2.07$2.0753,300——
2020-04-20$2.11$2.11127,000——
2020-04-17$2.15$2.1577,700——
2020-04-16$2.17$2.1768,000——
2020-04-15$2.27$2.27155,400——
2020-04-14$2.18$2.1879,800——
2020-04-13$2.13$2.13103,700——
2020-04-09$2.29$2.2965,200——
2020-04-08$2.09$2.0980,600——
2020-04-07$2.01$2.0194,300——
2020-04-06$2.23$2.2373,400——
2020-04-03$2.13$2.1390,300——
2020-04-02$2.36$2.36155,600——
2020-04-01$2.37$2.37223,300——
2020-03-31$2.60$2.60239,700——
2020-03-30$2.31$2.31171,400——
2020-03-27$2.42$2.42109,400——
2020-03-26$2.20$2.20184,800——
2020-03-25$2.09$2.0970,600——
2020-03-24$2.10$2.10121,600——
2020-03-23$1.81$1.81117,200——
2020-03-20$2.08$2.08218,000——
2020-03-19$2.13$2.13231,200——
2020-03-18$1.61$1.61215,600——
2020-03-17$1.71$1.71245,900——
2020-03-16$1.61$1.61543,400——
2020-03-13$1.95$1.95467,000——
2020-03-12$2.18$2.18279,200——
2020-03-11$2.75$2.75125,100——
2020-03-10$2.93$2.93139,300——
2020-03-09$2.81$2.81123,300——
2020-03-06$3.23$3.23100,800——
2020-03-05$3.29$3.29104,100——
2020-03-04$3.53$3.5371,300——
2020-03-03$3.52$3.52135,000——
2020-03-02$3.73$3.73131,300——
2020-02-28$3.93$3.93180,400——
2020-02-27$3.83$3.83237,800——
2020-02-26$4.00$4.00203,400——
2020-02-25$4.08$4.08108,500——
2020-02-24$4.21$4.2196,800——
2020-02-21$4.25$4.2583,300——
2020-02-20$4.38$4.38105,600——
2020-02-19$4.42$4.4282,600——
2020-02-18$4.46$4.46156,100——
2020-02-14$4.72$4.7268,900——
2020-02-13$4.69$4.6933,400——
2020-02-12$4.79$4.7943,200——
2020-02-11$4.96$4.9676,300——
2020-02-10$4.96$4.96148,200——
2020-02-07$4.53$4.5367,200——
2020-02-06$4.73$4.7349,800——
2020-02-05$4.69$4.69284,500——
2020-02-04$4.40$4.40130,100——
2020-02-03$4.28$4.28188,100——
2020-01-31$4.32$4.3285,300——
2020-01-30$4.61$4.61209,700——
2020-01-29$4.69$4.69117,200——
2020-01-28$4.85$4.8574,200——
2020-01-27$4.78$4.78158,900——
2020-01-24$4.96$4.9666,600——
2020-01-23$5.15$5.1578,000——
2020-01-22$5.30$5.30137,900——
2020-01-21$5.45$5.4582,100——
2020-01-17$5.67$5.6791,400——
2020-01-16$5.86$5.86218,500——
2020-01-15$5.86$5.86324,500——
2020-01-14$5.73$5.73115,300——
2020-01-13$5.61$5.61424,300——
2020-01-10$5.38$5.38210,400——
2020-01-09$5.05$5.0576,000——
2020-01-08$4.96$4.9699,100——
2020-01-07$5.05$5.0547,100——
2020-01-06$5.30$5.3083,700——
2020-01-03$5.28$5.2855,200——
2020-01-02$5.36$5.36102,900——