Orion Group Holdings, Inc.
ORNNYSEIndustrials● Active
$13.89
+$0.26(+1.91%)
Market Cap$562257171
P/E Ratio—
52W High$15.85
52W Low$6.44
Orion Group Holdings, Inc.（ORN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
orn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$15.85
May 15, 2026
-12.4% from here
5-Year Low5Y
$2.10
Nov 17, 2022
+561.4% from low
IPO Priceadj.
$15.80
Dec 20, 2007
-12.1% since IPO
1 Year Ago
$8.90
Jun 9, 2025
+56.1% in 1Y
5 Years Ago
$5.82
Jun 8, 2021
+138.7% in 5Y
10 Years Ago
$5.24
Jun 8, 2016
+165.1% in 10Y
Historical Price Data · ORN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.93 | $14.08 | $13.59 | $13.89 | $13.89 | 189K | -0.29% |
| Jun 5, 2026 | $14.05 | $14.23 | $13.48 | $13.63 | $13.63 | 304K | -2.99% |
| Jun 4, 2026 | $13.82 | $14.39 | $13.72 | $14.19 | $14.19 | 326K | +2.68% |
| Jun 3, 2026 | $14.09 | $14.30 | $13.83 | $13.91 | $13.91 | 224K | -1.28% |
| Jun 2, 2026 | $13.99 | $14.65 | $13.83 | $14.10 | $14.10 | 438K | +0.79% |
| Jun 1, 2026 | $13.59 | $13.92 | $13.11 | $13.83 | $13.83 | 529K | +1.77% |
| May 29, 2026 | $14.25 | $14.40 | $13.63 | $13.76 | $13.76 | 318K | -3.44% |
| May 28, 2026 | $14.04 | $14.35 | $13.75 | $14.34 | $14.34 | 343K | +2.14% |
| May 27, 2026 | $14.59 | $14.75 | $13.93 | $14.06 | $14.06 | 430K | -3.63% |
| May 26, 2026 | $14.32 | $14.63 | $14.22 | $14.38 | $14.38 | 447K | +0.42% |
| May 22, 2026 | $13.93 | $14.13 | $13.69 | $14.05 | $14.05 | 400K | +0.86% |
| May 21, 2026 | $14.44 | $14.50 | $13.42 | $13.72 | $13.72 | 498K | -4.99% |
| May 20, 2026 | $14.75 | $14.78 | $14.43 | $14.55 | $14.55 | 398K | -1.36% |
| May 19, 2026 | $14.42 | $14.91 | $14.21 | $14.51 | $14.51 | 474K | +0.62% |
| May 18, 2026 | $15.06 | $15.09 | $14.49 | $14.85 | $14.85 | 272K | -1.39% |
| May 15, 2026 | $15.33 | $15.85 | $14.88 | $15.04 | $15.04 | 373K | -1.89% |
| May 14, 2026 | $15.51 | $15.78 | $15.14 | $15.48 | $15.48 | 311K | -0.19% |
| May 13, 2026 | $14.96 | $15.47 | $14.66 | $15.35 | $15.35 | 446K | +2.61% |
| May 12, 2026 | $14.95 | $14.95 | $14.47 | $14.81 | $14.81 | 375K | -0.94% |
| May 11, 2026 | $14.90 | $15.76 | $14.77 | $15.15 | $15.15 | 603K | +1.68% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ORN
Jan 1 → Dec 31 · 6 years2026+38.5%$10.03 → $13.89
+38.5%
2025+33.4%$7.45 → $9.94
+33.4%
2024+51.1%$4.85 → $7.33
+51.1%
2023+105.8%$2.40 → $4.94
+105.8%
2022-36.5%$3.75 → $2.38
-36.5%
2021-36.1%$5.90 → $3.77
-36.1%
Best Year2023 · +105.8%
Worst Year2022 · -36.5%
Positive Years4 / 6
Avg Annual Return+26.0%
6Y Total Return+135.4%
6Y CAGR~+15.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in ORN?
If you invested $1,000 in ORN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,651
Total Return+165.1%
CAGR~+10.2% / yr
Profit+$1,651
Based on Jun 8, 2016 · $5.24Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Orion Group Holdings, Inc.（ORN）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $13.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ORN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ORN 历史股价FMP 日线复权 OHLCV