Orion Group Holdings, Inc. (ORN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ORN Historical Performance
Short-Term Returns
ORN Stock Price Trajectory (2011–2026)
As of May 8, 2026, Orion Group Holdings, Inc. (ORN) trades at $14.75, representing a +97.2% return over the past year. The stock has delivered a +153.9% total return over five years (+20.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $24.98 on July 27, 2009. From this peak, ORN has corrected -41.0%, currently trading 44% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers GLDD (+72.1% 1Y), PRIM (+61.9% 1Y), and ROAD (+46.1% 1Y), ORN has underperformed the peer group average. Compare ORN vs GLDD →
ORN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 15.25 | 15.25 | 14.41 | 14.75 | 413K | -2.19% |
| 2026-05-06 | 15.81 | 15.81 | 14.68 | 15.08 | 550K | -2.46% |
| 2026-05-05 | 14.83 | 15.80 | 14.74 | 15.46 | 610K | +5.75% |
| 2026-05-04 | 14.56 | 14.97 | 14.38 | 14.62 | 422K | +0.34% |
| 2026-05-01 | 13.68 | 14.78 | 13.68 | 14.57 | 513K | +6.98% |
| 2026-04-30 | 12.07 | 13.66 | 11.91 | 13.62 | 419K | +13.41% |
| 2026-04-29 | 11.75 | 12.45 | 11.40 | 12.01 | 407K | +3.89% |
| 2026-04-28 | 12.18 | 12.28 | 11.56 | 11.56 | 222K | -5.17% |
| 2026-04-27 | 12.22 | 12.28 | 12.13 | 12.19 | 167K | -0.65% |
| 2026-04-24 | 12.57 | 12.61 | 12.23 | 12.27 | 232K | -2.00% |
| 2026-04-23 | 12.13 | 12.58 | 12.09 | 12.52 | 242K | +3.13% |
| 2026-04-22 | 12.07 | 12.20 | 11.95 | 12.14 | 130K | +1.76% |
| 2026-04-21 | 12.10 | 12.35 | 11.92 | 11.93 | 177K | -1.57% |
| 2026-04-20 | 11.95 | 12.23 | 11.92 | 12.12 | 189K | +1.25% |
| 2026-04-17 | 11.73 | 12.13 | 11.63 | 11.97 | 212K | +4.00% |
| 2026-04-16 | 11.66 | 11.76 | 11.46 | 11.51 | 233K | -1.79% |
| 2026-04-15 | 11.65 | 11.84 | 11.47 | 11.72 | 181K | -1.26% |
| 2026-04-14 | 11.95 | 12.06 | 11.75 | 11.87 | 167K | +0.08% |
| 2026-04-13 | 11.71 | 11.91 | 11.55 | 11.86 | 178K | +3.04% |
| 2026-04-10 | 11.86 | 11.88 | 11.50 | 11.51 | 161K | -2.62% |
| 2026-04-09 | 11.55 | 12.15 | 11.55 | 11.82 | 275K | +1.90% |
| 2026-04-08 | 11.76 | 11.78 | 11.50 | 11.60 | 206K | +4.88% |
| 2026-04-07 | 11.13 | 11.23 | 10.76 | 11.06 | 224K | -0.27% |
| 2026-04-06 | 11.42 | 11.53 | 11.03 | 11.09 | 227K | -3.40% |
| 2026-04-02 | 11.02 | 11.61 | 10.87 | 11.48 | 204K | +2.14% |
| 2026-04-01 | 11.18 | 11.59 | 11.17 | 11.24 | 253K | +3.12% |
| 2026-03-31 | 10.89 | 11.04 | 10.60 | 10.90 | 230K | +2.35% |
| 2026-03-30 | 10.99 | 11.13 | 10.52 | 10.65 | 287K | -2.11% |
| 2026-03-27 | 10.93 | 11.12 | 10.66 | 10.88 | 165K | -0.09% |
| 2026-03-26 | 11.00 | 11.29 | 10.83 | 10.89 | 231K | -2.94% |
See ORN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ORN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ORN vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonORN — Frequently Asked Questions
Quick answers to the most common questions about buying ORN stock.
How has ORN stock performed recently?
ORN returned +97.2% over the past year, beating its 5-year annualized CAGR of +20.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ORN's all-time high price?
Orion Group Holdings, Inc. reached $24.98 on 2009-07-27. The 52-week high is $15.81. Current 1-year return of +97.2% places the stock closer to historical peaks.
Where can I download ORN historical price data?
This page provides ORN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.