Orion Group (ORN) Stock Chart & Stock Price History → Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad) Free ORN Stock Alerts $10.78 +0.81 (+8.12%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Orion Group Stock Price Performance5 Day Performance+15.91%1 Month Performance+42.03%3 Month Performance+61.62%6 Month Performance+122.27%Year-To-Date Performance+118.22%1 Year Performance+316.22% Receive ORN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Orion Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyHow Biden has already won 2024Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.Click here to watch this now before it’s too late. ORN Stock Chart for Sunday, June, 2, 2024 ORN Chart by TradingView Orion Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$9.96$10.78+8.23%$10.84$10.00591,099 shs$354.23 million05/30/2024$9.84$9.96+1.22%$10.59$9.90735,302 shs$327.29 million05/29/2024$9.30$9.84+5.81%$9.93$9.16519,974 shs$323.34 million05/28/2024$8.78$9.30+5.92%$9.33$8.78610,118 shs$305.60 million05/27/2024$8.78$8.78$8.79$8.34206,500 shs$288.48 million05/24/2024$8.38$8.78+4.84%$8.79$8.38206,584 shs$288.51 million Get the Latest News and Ratings for ORN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Orion Group and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$8.60$8.38-2.62%$8.69$8.28186,668 shs$275.20 million05/22/2024$8.58$8.60+0.23%$8.74$8.44211,617 shs$282.60 million05/21/2024$8.66$8.58-0.92%$8.70$8.24260,835 shs$281.94 million05/20/2024$9.37$8.66-7.58%$9.46$8.66410,731 shs$284.57 million05/17/2024$9.34$9.37+0.32%$9.72$9.19327,689 shs$307.90 million05/16/2024$9.60$9.34-2.71%$9.62$9.25247,673 shs$306.91 million05/15/2024$9.00$9.60+6.67%$9.66$9.10358,032 shs$315.46 million05/14/2024$8.70$9.00+3.45%$9.28$8.66489,332 shs$295.74 million05/13/2024$8.54$8.70+1.87%$9.12$8.58413,272 shs$285.85 million05/10/2024$7.67$8.54+11.34%$8.97$8.25819,935 shs$280.59 million05/09/2024$7.84$7.67-2.17%$7.85$7.55178,148 shs$252.01 million05/08/2024$7.65$7.84+2.48%$7.89$7.57186,860 shs$257.59 million05/07/2024$7.82$7.65-2.17%$7.93$7.61293,228 shs$251.38 million05/06/2024$7.48$7.82+4.55%$7.83$7.55336,925 shs$256.97 million05/03/2024$7.59$7.48-1.45%$7.77$7.44262,765 shs$245.76 million05/02/2024$7.40$7.59+2.57%$7.77$7.40365,745 shs$249.41 million05/01/2024$7.11$7.40+4.08%$7.55$7.21321,309 shs$243.16 million04/30/2024$6.92$7.11+2.75%$7.43$6.82407,724 shs$230.65 million04/29/2024$7.42$6.92-6.74%$7.56$6.88607,318 shs$224.49 million04/26/2024$7.35$7.41+0.82%$7.63$7.25336,102 shs$240.38 million04/25/2024$7.95$7.35-7.55%$7.75$6.171.13 million shs$238.43 million04/24/2024$7.60$7.95+4.61%$8.25$7.70391,217 shs$257.90 million04/23/2024$7.51$7.60+1.20%$7.69$7.30250,579 shs$246.54 million04/22/2024$7.90$7.51-4.94%$7.86$7.47290,832 shs$243.62 million04/19/2024$7.86$7.90+0.51%$7.96$7.76167,777 shs$256.29 million04/18/2024$7.99$7.86-1.63%$8.05$7.80194,134 shs$254.98 million04/17/2024$7.95$7.99+0.50%$8.06$7.86201,341 shs$259.20 million04/16/2024$7.88$7.95+0.89%$8.06$7.75164,422 shs$257.90 million04/15/2024$8.05$7.88-2.11%$8.15$7.80349,501 shs$255.63 million04/12/2024$8.71$8.05-7.58%$8.66$8.02362,459 shs$261.14 million04/11/2024$8.42$8.71+3.44%$8.90$8.39249,858 shs$282.55 million04/10/2024$8.72$8.42-3.44%$8.80$8.30295,283 shs$273.15 million04/09/2024$8.57$8.72+1.75%$9.03$8.59303,150 shs$282.88 million04/08/2024$8.60$8.57-0.35%$8.73$8.36421,490 shs$278.01 million[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now.04/05/2024$8.56$8.60+0.47%$9.05$8.55344,758 shs$279.92 million04/04/2024$9.23$8.56-7.26%$9.53$8.40557,854 shs$278.63 million04/03/2024$9.17$9.23+0.71%$9.41$8.84486,589 shs$300.44 million04/02/2024$8.75$9.17+4.74%$9.30$8.67602,749 shs$298.32 million04/01/2024$8.20$8.75+6.71%$8.83$8.26870,650 shs$284.81 million03/29/2024$8.20$8.20$8.47$8.08973,506 shs$266.91 million03/28/2024$8.30$8.20-1.20%$8.47$8.08973,471 shs$266.91 million03/27/2024$8.53$8.30-2.70%$8.68$8.18511,616 shs$270.17 million03/26/2024$9.39$8.53-9.16%$9.37$8.08892,187 shs$277.65 million03/25/2024$9.24$9.39+1.62%$9.84$9.15924,788 shs$305.64 million03/22/2024$8.79$9.26+5.35%$9.61$8.83847,188 shs$301.41 million03/21/2024$8.36$8.79+5.14%$8.99$8.35478,592 shs$286.11 million03/20/2024$8.35$8.36+0.12%$8.60$8.23187,164 shs$272.11 million03/19/2024$8.15$8.35+2.45%$8.37$8.00212,273 shs$271.79 million03/18/2024$8.06$8.15+1.12%$8.48$8.04358,210 shs$265.28 million03/15/2024$8.46$8.08-4.49%$8.55$7.94315,561 shs$263.00 million03/14/2024$8.49$8.46-0.29%$8.76$8.29298,614 shs$275.37 million03/13/2024$8.46$8.49+0.30%$8.55$8.34214,152 shs$276.19 million03/12/2024$8.99$8.46-5.90%$9.01$8.29473,812 shs$275.37 million03/11/2024$8.47$8.99+6.14%$9.17$8.43772,348 shs$292.62 million03/08/2024$7.46$8.47+13.54%$8.49$7.54852,696 shs$275.70 million03/07/2024$7.18$7.46+3.90%$7.46$6.96226,561 shs$242.82 million03/06/2024$6.96$7.18+3.16%$7.45$6.99279,967 shs$233.71 million03/05/2024$6.85$6.96+1.61%$7.17$6.84273,507 shs$226.13 million03/04/2024$6.67$6.85+2.70%$7.28$6.77346,368 shs$222.56 million03/01/2024$5.98$6.66+11.37%$6.75$5.94398,908 shs$216.39 million Related Companies: TPC Stock Price Chart AGX Stock Price Chart GLDD Stock Price Chart NWPX Stock Price Chart MTRX Stock Price Chart PWR Stock Price Chart EME Stock Price Chart FIX Stock Price Chart ACM Stock Price Chart KBR Stock Price Chart Receive ORN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Orion Group and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ORN) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking $16T Elon Musk Crypto LeakCrypto 101 MediaWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsWrite this ticker symbol down…StocksToTradeBiden replacement revealed?Paradigm PressThis unknown company solves the biggest issue with AIManward Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Orion Group Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.