Orion Group Holdings, Inc. (ORN) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +2.6%
- 3M
- +28.8%
- YTD
- +42.6%
- 1Y
- +57.6%
- 3Y
- +70.8%
- 5Y
- +20.7%
Loading 10-year price history...
ORN Historical Performance
ORN Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -5.1%
- 2008 annual price return
- -35.6%
- 2009 annual price return
- +110.8%
- 2010 annual price return
- -46.1%
- 2011 annual price return
- -43.5%
- 2012 annual price return
- +8.8%
- 2013 annual price return
- +61.5%
- 2014 annual price return
- -6.3%
- 2015 annual price return
- -62.3%
- 2016 annual price return
- +142.7%
- 2017 annual price return
- -27.4%
- 2018 annual price return
- -45.0%
- 2019 annual price return
- +16.6%
- 2020 annual price return
- -7.5%
- 2021 annual price return
- -21.1%
- 2022 annual price return
- -41.7%
- 2023 annual price return
- +93.7%
- 2024 annual price return
- +51.8%
- 2025 annual price return
- +34.1%
- 2026 annual price return
- +37.4%
ORN Stock Price Trajectory (2007–2026)
As of July 8, 2026, Orion Group Holdings, Inc. (ORN) trades at $14.25, representing a +57.6% return over the past year. The stock has delivered a +155.8% total return over five years (+20.7% 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 -43.0%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers GLDD (+43.6% 1Y), PRIM (+2.2% 1Y), and ROAD (-3.2% 1Y), ORN has underperformed the peer group average. Compare ORN vs GLDD →
ORN Historical Price Data · from 2007
Rows 1–50 of 4,664| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 14.94 | 15.10 | 13.90 | 14.25 | 423K | -4.30% |
| 2026-07-06 | 15.07 | 15.32 | 14.83 | 14.89 | 208K | +0.54% |
| 2026-07-02 | 15.55 | 15.70 | 14.54 | 14.81 | 536K | -4.14% |
| 2026-07-01 | 15.95 | 16.65 | 15.36 | 15.45 | 544K | -8.15% |
| 2026-06-30 | 16.96 | 17.20 | 16.58 | 16.82 | 619K | -1.87% |
| 2026-06-29 | 15.86 | 17.39 | 15.81 | 17.14 | 604K | +4.45% |
| 2026-06-26 | 15.91 | 16.46 | 15.72 | 16.41 | 897K | +2.43% |
| 2026-06-25 | 16.22 | 16.57 | 15.70 | 16.02 | 305K | +0.31% |
| 2026-06-24 | 15.86 | 16.55 | 15.56 | 15.97 | 540K | +2.63% |
| 2026-06-23 | 14.87 | 15.88 | 14.59 | 15.56 | 330K | -0.26% |
| 2026-06-22 | 16.09 | 16.21 | 15.55 | 15.60 | 538K | -1.83% |
| 2026-06-18 | 15.54 | 15.99 | 15.22 | 15.89 | 539K | +3.99% |
| 2026-06-17 | 15.45 | 15.85 | 15.15 | 15.28 | 361K | -0.39% |
| 2026-06-16 | 15.07 | 15.72 | 14.93 | 15.34 | 796K | +2.88% |
| 2026-06-15 | 14.92 | 15.21 | 14.55 | 14.91 | 100K | +2.76% |
| 2026-06-12 | 14.21 | 14.99 | 14.05 | 14.51 | 210K | +3.27% |
| 2026-06-11 | 13.58 | 14.06 | 13.49 | 14.05 | 234K | +5.48% |
| 2026-06-10 | 13.81 | 13.97 | 13.31 | 13.32 | 234K | -4.10% |
| 2026-06-09 | 14.17 | 14.54 | 13.27 | 13.89 | 277K | 0.00% |
| 2026-06-08 | 13.93 | 14.08 | 13.59 | 13.89 | 185K | +1.91% |
| 2026-06-05 | 14.00 | 14.06 | 13.48 | 13.63 | 304K | -3.95% |
| 2026-06-04 | 13.82 | 14.39 | 13.72 | 14.19 | 320K | +2.01% |
| 2026-06-03 | 14.09 | 14.30 | 13.83 | 13.91 | 224K | -1.35% |
| 2026-06-02 | 14.04 | 14.65 | 13.83 | 14.10 | 438K | +1.95% |
| 2026-06-01 | 13.64 | 13.92 | 13.11 | 13.83 | 514K | +0.51% |
| 2026-05-29 | 14.25 | 14.39 | 13.65 | 13.76 | 203K | -4.04% |
| 2026-05-28 | 13.98 | 14.34 | 13.75 | 14.34 | 339K | +1.99% |
| 2026-05-27 | 14.59 | 14.75 | 13.93 | 14.06 | 421K | -2.23% |
| 2026-05-26 | 14.32 | 14.63 | 14.22 | 14.38 | 447K | +2.35% |
| 2026-05-22 | 13.93 | 14.13 | 13.69 | 14.05 | 81K | +2.41% |
| 2026-05-21 | 14.44 | 14.50 | 13.42 | 13.72 | 490K | -5.70% |
| 2026-05-20 | 14.75 | 14.78 | 14.43 | 14.55 | 394K | +0.28% |
| 2026-05-19 | 14.48 | 14.91 | 14.21 | 14.51 | 474K | -2.29% |
| 2026-05-18 | 15.06 | 15.09 | 14.49 | 14.85 | 265K | -1.26% |
| 2026-05-15 | 15.33 | 15.85 | 14.88 | 15.04 | 366K | -2.84% |
| 2026-05-14 | 15.34 | 15.78 | 15.14 | 15.48 | 306K | +0.85% |
| 2026-05-13 | 14.96 | 15.47 | 14.66 | 15.35 | 441K | +3.65% |
| 2026-05-12 | 14.95 | 14.95 | 14.47 | 14.81 | 366K | -2.24% |
| 2026-05-11 | 14.85 | 15.76 | 14.77 | 15.15 | 591K | +1.68% |
| 2026-05-08 | 14.87 | 15.02 | 14.65 | 14.90 | 431K | +1.02% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ORN — Frequently Asked Questions
Quick answers to the most common questions about buying ORN stock.
How has ORN stock performed recently?
ORN returned +57.6% over the past year, beating its 5-year annualized CAGR of +20.7%. 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 $17.39. Current 1-year return of +57.6% 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 2007-2026, downloadable in CSV format.