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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.94$4.9475,800——
2023-12-28$4.96$4.9662,000——
2023-12-27$5.00$5.0044,800——
2023-12-26$4.86$4.8642,300——
2023-12-22$4.91$4.9146,800——
2023-12-21$4.90$4.9031,800——
2023-12-20$4.80$4.8089,300——
2023-12-19$4.67$4.6783,900——
2023-12-18$4.46$4.46244,300——
2023-12-15$4.10$4.10359,500——
2023-12-14$4.60$4.60132,500——
2023-12-13$4.48$4.48134,000——
2023-12-12$4.41$4.4148,300——
2023-12-11$4.45$4.4586,400——
2023-12-08$4.47$4.4785,200——
2023-12-07$4.37$4.37133,600——
2023-12-06$4.35$4.35161,600——
2023-12-05$4.45$4.4571,700——
2023-12-04$4.68$4.6881,400——
2023-12-01$4.85$4.85101,800——
2023-11-30$4.80$4.8074,000——
2023-11-29$4.86$4.8675,800——
2023-11-28$4.69$4.6954,900——
2023-11-27$4.87$4.87139,500——
2023-11-24$4.85$4.8540,900——
2023-11-22$4.90$4.9045,500——
2023-11-21$4.82$4.82116,900——
2023-11-20$4.87$4.8774,500——
2023-11-17$4.90$4.9081,200——
2023-11-16$4.82$4.82117,000——
2023-11-15$4.95$4.95196,700——
2023-11-14$4.93$4.93123,800——
2023-11-13$4.92$4.92141,900——
2023-11-10$4.93$4.93137,100——
2023-11-09$4.67$4.67179,500——
2023-11-08$4.53$4.5396,000——
2023-11-07$4.19$4.19118,800——
2023-11-06$4.34$4.34143,400——
2023-11-03$4.41$4.41182,800——
2023-11-02$4.73$4.73141,300——
2023-11-01$4.69$4.69173,600——
2023-10-31$4.80$4.80232,100——
2023-10-30$4.54$4.54447,700——
2023-10-27$4.48$4.48586,900——
2023-10-26$5.51$5.51135,800——
2023-10-25$5.11$5.11202,800——
2023-10-24$5.63$5.63127,500——
2023-10-23$5.45$5.45156,200——
2023-10-20$5.33$5.33151,600——
2023-10-19$5.68$5.68241,600——
2023-10-18$5.79$5.79181,400——
2023-10-17$6.05$6.05298,500——
2023-10-16$5.75$5.75286,300——
2023-10-13$5.71$5.71258,300——
2023-10-12$5.39$5.39218,300——
2023-10-11$5.59$5.59234,200——
2023-10-10$5.64$5.64378,600——
2023-10-09$5.40$5.40117,000——
2023-10-06$5.27$5.27111,300——
2023-10-05$5.20$5.20133,400——
2023-10-04$4.95$4.95111,400——
2023-10-03$5.10$5.1077,700——
2023-10-02$5.12$5.12189,600——
2023-09-29$5.36$5.36163,100——
2023-09-28$5.26$5.26105,600——
2023-09-27$5.15$5.15213,300——
2023-09-26$5.21$5.21181,000——
2023-09-25$5.25$5.25222,000——
2023-09-22$5.43$5.43403,200——
2023-09-21$5.15$5.15289,300——
2023-09-20$5.19$5.19216,500——
2023-09-19$5.11$5.11433,000——
2023-09-18$5.15$5.15494,900——
2023-09-15$4.91$4.91252,900——
2023-09-14$4.86$4.86169,600——
2023-09-13$4.66$4.66137,400——
2023-09-12$4.80$4.80137,300——
2023-09-11$4.84$4.84148,100——
2023-09-08$4.61$4.61121,100——
2023-09-07$4.70$4.7086,100——
2023-09-06$4.80$4.80175,500——
2023-09-05$4.72$4.72152,300——
2023-09-01$4.69$4.69245,600——
2023-08-31$4.80$4.80420,500——
2023-08-30$4.65$4.65292,900——
2023-08-29$4.57$4.57287,000——
2023-08-28$4.27$4.27168,800——
2023-08-25$4.28$4.28215,200——
2023-08-24$4.16$4.16633,000——
2023-08-23$3.94$3.94201,000——
2023-08-22$3.64$3.64157,400——
2023-08-21$3.40$3.40124,700——
2023-08-18$3.32$3.32206,100——
2023-08-17$3.26$3.2668,900——
2023-08-16$3.41$3.4187,300——
2023-08-15$3.42$3.42374,900——
2023-08-14$3.39$3.39266,400——
2023-08-11$3.53$3.53134,600——
2023-08-10$3.65$3.6586,800——
2023-08-09$3.71$3.7179,500——
2023-08-08$3.75$3.75103,600——
2023-08-07$3.75$3.75311,400——
2023-08-04$3.73$3.7398,800——
2023-08-03$3.75$3.75702,500——
2023-08-02$3.75$3.75278,600——
2023-08-01$3.75$3.75239,700——
2023-07-31$3.75$3.75373,200——
2023-07-28$3.77$3.77457,300——
2023-07-27$3.34$3.34293,000——
2023-07-26$3.05$3.05137,400——
2023-07-25$3.13$3.1361,500——
2023-07-24$3.11$3.11178,500——
2023-07-21$2.96$2.96152,100——
2023-07-20$3.00$3.0044,500——
2023-07-19$3.00$3.0078,700——
2023-07-18$3.02$3.0263,300——
2023-07-17$2.95$2.9597,900——
2023-07-14$3.09$3.0965,800——
2023-07-13$3.17$3.17156,800——
2023-07-12$3.19$3.19230,200——
2023-07-11$2.91$2.9138,500——
2023-07-10$2.85$2.8560,900——
2023-07-07$2.86$2.8645,100——
2023-07-06$2.85$2.8524,700——
2023-07-05$2.83$2.8311,000——
2023-07-03$2.82$2.829,100——
2023-06-30$2.81$2.8169,800——
2023-06-29$2.80$2.8038,600——
2023-06-28$2.74$2.74103,300——
2023-06-27$2.60$2.6094,300——
2023-06-26$2.49$2.4971,300——
2023-06-23$2.42$2.4235,400——
2023-06-22$2.50$2.5019,600——
2023-06-21$2.54$2.5421,800——
2023-06-20$2.53$2.5329,700——
2023-06-16$2.61$2.6122,000——
2023-06-15$2.65$2.6574,000——
2023-06-14$2.69$2.6936,300——
2023-06-13$2.58$2.5827,100——
2023-06-12$2.58$2.5819,700——
2023-06-09$2.62$2.6221,300——
2023-06-08$2.70$2.7036,800——
2023-06-07$2.63$2.6318,900——
2023-06-06$2.58$2.5822,600——
2023-06-05$2.59$2.5919,200——
2023-06-02$2.59$2.5924,400——
2023-06-01$2.45$2.4536,300——
2023-05-31$2.42$2.4216,300——
2023-05-30$2.46$2.4611,500——
2023-05-26$2.53$2.5320,100——
2023-05-25$2.50$2.5024,000——
2023-05-24$2.59$2.5918,000——
2023-05-23$2.47$2.4772,800——
2023-05-22$2.53$2.5358,500——
2023-05-19$2.63$2.6315,400——
2023-05-18$2.64$2.6435,100——
2023-05-17$2.59$2.5948,000——
2023-05-16$2.63$2.63119,800——
2023-05-15$2.45$2.4539,700——
2023-05-12$2.42$2.4230,300——
2023-05-11$2.60$2.6042,500——
2023-05-10$2.59$2.5971,900——
2023-05-09$2.52$2.5242,000——
2023-05-08$2.55$2.5522,700——
2023-05-05$2.61$2.6146,700——
2023-05-04$2.46$2.4652,000——
2023-05-03$2.55$2.5536,300——
2023-05-02$2.53$2.5343,200——
2023-05-01$2.50$2.50369,500——
2023-04-28$2.38$2.3831,800——
2023-04-27$2.42$2.424,300——
2023-04-26$2.39$2.3913,900——
2023-04-25$2.36$2.3619,900——
2023-04-24$2.39$2.3962,400——
2023-04-21$2.43$2.4325,900——
2023-04-20$2.38$2.3838,500——
2023-04-19$2.52$2.5246,100——
2023-04-18$2.56$2.5616,800——
2023-04-17$2.55$2.5511,400——
2023-04-14$2.52$2.5213,500——
2023-04-13$2.58$2.5818,300——
2023-04-12$2.58$2.588,000——
2023-04-11$2.60$2.6051,300——
2023-04-10$2.56$2.5649,600——
2023-04-06$2.56$2.5624,400——
2023-04-05$2.55$2.5511,400——
2023-04-04$2.55$2.5535,000——
2023-04-03$2.58$2.5833,700——
2023-03-31$2.59$2.5910,000——
2023-03-30$2.60$2.6034,600——
2023-03-29$2.65$2.6524,200——
2023-03-28$2.65$2.6544,100——
2023-03-27$2.62$2.6231,400——
2023-03-24$2.56$2.5632,700——
2023-03-23$2.59$2.5931,700——
2023-03-22$2.70$2.7045,400——
2023-03-21$2.72$2.7265,700——
2023-03-20$2.70$2.70116,600——
2023-03-17$2.73$2.7389,600——
2023-03-16$2.94$2.94110,600——
2023-03-15$2.82$2.82110,400——
2023-03-14$2.87$2.87108,100——
2023-03-13$2.79$2.7947,100——
2023-03-10$2.76$2.76339,300——
2023-03-09$2.65$2.6530,100——
2023-03-08$2.72$2.7230,200——
2023-03-07$2.77$2.7715,000——
2023-03-06$2.73$2.7325,500——
2023-03-03$2.75$2.7524,600——
2023-03-02$2.77$2.774,400——
2023-03-01$2.74$2.7449,600——
2023-02-28$2.77$2.7735,100——
2023-02-27$2.73$2.7338,400——
2023-02-24$2.74$2.7414,300——
2023-02-23$2.80$2.8032,900——
2023-02-22$2.74$2.7428,000——
2023-02-21$2.69$2.6947,400——
2023-02-17$2.76$2.7652,300——
2023-02-16$2.77$2.7724,300——
2023-02-15$2.82$2.8236,200——
2023-02-14$2.85$2.858,500——
2023-02-13$2.86$2.8622,100——
2023-02-10$2.86$2.8613,100——
2023-02-09$2.85$2.8560,500——
2023-02-08$2.83$2.8311,400——
2023-02-07$2.80$2.8034,800——
2023-02-06$2.82$2.8229,400——
2023-02-03$2.87$2.8784,100——
2023-02-02$2.88$2.88144,800——
2023-02-01$2.86$2.86128,500——
2023-01-31$2.87$2.8732,700——
2023-01-30$2.85$2.85145,000——
2023-01-27$2.75$2.7555,600——
2023-01-26$2.84$2.8447,200——
2023-01-25$2.95$2.9532,600——
2023-01-24$2.80$2.8029,900——
2023-01-23$2.83$2.8366,700——
2023-01-20$2.86$2.8656,100——
2023-01-19$2.98$2.9859,000——
2023-01-18$2.90$2.9044,700——
2023-01-17$3.00$3.0093,900——
2023-01-13$2.89$2.8916,400——
2023-01-12$2.92$2.9268,900——
2023-01-11$3.01$3.0191,800——
2023-01-10$2.91$2.9161,700——
2023-01-09$2.73$2.7395,100——
2023-01-06$2.65$2.65115,800——
2023-01-05$2.64$2.64107,800——
2023-01-04$2.59$2.5940,200——
2023-01-03$2.55$2.5541,800——