Orion Group Common Stock Price History
NYSE: ORNIndustrialsMilitary/Government/TechnicalUSD
9.15+0.09 (+0.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ORN price history at a glance
The price history for Orion Group Common (ORN) on this page begins on December 17, 2007, when the stock closed at $15.25; it most recently closed at $9.15 on October 5, 2026. The highest price in this record is $24.98, reached on July 27, 2009; the latest close is 63.4% below that peak. Across the 18 complete calendar years in the table, ORN finished higher in 8 and lower in 10. Its best year was 2016 (+138.6%) and its worst was 2015 (-62.3%).
Over roughly 19 years the share price changed -40.0%, a -2.7% compound annual price return (excluding dividends). In the last 12 months alone, ORN has gained 5.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $24.98
- Date of high
- Jul 27, 2009
- Low since 2007
- $1.53
- Date of low
- Mar 16, 2020
- 52-week high
- $17.40
- 52-week low
- $8.08
- Last close
- $9.15
ORN returns
1 week
-1.61%
1 month
+0.66%
3 months
-33.36%
6 months
-20.50%
Year to date
-7.95%
1 year
+5.78%
3 years
+60.25%
5 years
+96.35%
ORN price return, excluding dividends.
ORN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.15 | -8.41% |
| 2025 | 9.99 | +28.74% |
| 2024 | 7.76 | +57.09% |
| 2023 | 4.94 | +107.56% |
| 2022 | 2.38 | -36.87% |
| 2021 | 3.77 | -23.99% |
| 2020 | 4.96 | -6.06% |
| 2019 | 5.28 | +10.92% |
| 2018 | 4.76 | -39.21% |
| 2017 | 7.83 | -21.31% |
| 2016 | 9.95 | +138.61% |
| 2015 | 4.17 | -62.30% |
| 2014 | 11.06 | -7.45% |
| 2013 | 11.95 | +53.99% |
| 2012 | 7.76 | +16.69% |
| 2011 | 6.65 | -42.67% |
| 2010 | 11.60 | -44.92% |
| 2009 | 21.06 | +110.81% |
| 2008 | 9.99 | -31.76% |
| 2007* | 14.64 | -4.00% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
ORN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.17 | 9.26 | 8.98 | 9.15 | +0.99% | |
| 8.93 | 9.32 | 8.81 | 9.06 | -0.11% | |
| 9.25 | 9.38 | 8.88 | 9.07 | -3.10% | |
| 9.38 | 9.64 | 9.30 | 9.36 | +1.08% | |
| 9.24 | 9.34 | 9.15 | 9.26 | -0.43% | |
| 9.29 | 9.46 | 9.19 | 9.30 | +1.20% | |
| 8.57 | 9.24 | 8.57 | 9.19 | +7.49% | |
| 8.50 | 8.62 | 8.36 | 8.55 | +1.66% | |
| 8.39 | 8.52 | 8.29 | 8.41 | +0.72% | |
| 8.57 | 8.66 | 8.31 | 8.35 | -2.68% | |
| 8.50 | 8.60 | 8.42 | 8.58 | +0.70% | |
| 8.88 | 8.92 | 8.38 | 8.52 | -5.33% | |
| 9.00 | 9.08 | 8.92 | 9.00 | -0.33% | |
| 9.26 | 9.28 | 8.98 | 9.03 | -1.63% | |
| 9.17 | 9.26 | 8.92 | 9.18 | +1.44% | |
| 9.08 | 9.10 | 8.95 | 9.05 | +0.11% | |
| 9.27 | 9.40 | 8.88 | 9.04 | -0.88% | |
| 9.23 | 9.32 | 9.06 | 9.12 | +0.66% | |
| 9.06 | 9.14 | 8.94 | 9.06 | +0.55% | |
| 9.10 | 9.15 | 8.93 | 9.01 | -3.74% | |
| 9.21 | 9.40 | 9.15 | 9.36 | +3.31% | |
| 9.00 | 9.21 | 8.90 | 9.06 | -0.33% | |
| 9.15 | 9.48 | 8.96 | 9.09 | -1.52% | |
| 9.28 | 9.36 | 9.17 | 9.23 | -0.54% | |
| 9.13 | 9.35 | 9.13 | 9.28 | +1.42% | |
| 9.22 | 9.22 | 9.00 | 9.15 | +0.77% | |
| 9.10 | 9.49 | 9.05 | 9.08 | +0.33% | |
| 9.26 | 9.45 | 9.02 | 9.05 | -3.72% | |
| 9.30 | 9.46 | 9.20 | 9.40 | +1.40% | |
| 9.68 | 9.70 | 9.22 | 9.27 | -4.73% | |
| 9.41 | 9.75 | 9.40 | 9.73 | +4.29% | |
| 9.28 | 9.41 | 9.20 | 9.33 | 0.00% | |
| 9.32 | 9.40 | 9.09 | 9.33 | +2.53% | |
| 9.26 | 9.30 | 9.04 | 9.10 | -1.83% | |
| 9.24 | 9.33 | 8.97 | 9.27 | +0.98% | |
| 9.49 | 9.67 | 9.07 | 9.18 | -4.47% | |
| 9.67 | 9.68 | 9.44 | 9.61 | +0.63% | |
| 9.69 | 9.77 | 9.41 | 9.55 | -2.65% | |
| 9.87 | 10.13 | 9.76 | 9.81 | -1.21% | |
| 9.69 | 10.02 | 9.64 | 9.93 | +2.58% | |
| 9.93 | 10.01 | 9.60 | 9.68 | -2.52% | |
| 10.11 | 10.25 | 9.80 | 9.93 | +1.64% | |
| 9.97 | 10.11 | 9.70 | 9.77 | -0.20% | |
| 10.35 | 10.65 | 9.77 | 9.79 | -5.04% | |
| 10.31 | 10.50 | 10.03 | 10.31 | +1.88% | |
| 10.20 | 10.50 | 10.08 | 10.12 | -2.03% | |
| 11.04 | 11.38 | 10.31 | 10.33 | +1.47% | |
| 10.30 | 10.46 | 9.95 | 10.18 | +1.90% | |
| 9.66 | 10.19 | 9.66 | 9.99 | +2.15% | |
| 9.81 | 10.00 | 9.32 | 9.78 | +2.19% | |
| 9.21 | 9.77 | 9.20 | 9.57 | +5.40% | |
| 10.26 | 10.95 | 8.67 | 9.08 | -24.14% | |
| 12.25 | 12.26 | 11.42 | 11.97 | -3.62% | |
| 12.83 | 13.20 | 12.10 | 12.42 | -2.13% | |
| 12.98 | 13.01 | 12.46 | 12.69 | -1.78% | |
| 13.17 | 13.27 | 12.72 | 12.92 | -1.75% | |
| 13.16 | 13.39 | 13.00 | 13.15 | -1.79% | |
| 12.97 | 13.46 | 12.95 | 13.39 | +5.60% | |
| 12.85 | 13.15 | 12.51 | 12.68 | -0.94% | |
| 12.56 | 13.18 | 11.30 | 12.80 | -2.88% | |
| 13.50 | 13.77 | 12.88 | 13.18 | -4.42% | |
| 13.67 | 13.89 | 13.52 | 13.79 | +1.40% | |
| 13.52 | 13.82 | 13.46 | 13.60 | +1.87% | |
| 13.63 | 13.73 | 13.18 | 13.35 | -2.77% | |
| 14.03 | 14.09 | 13.68 | 13.73 | -2.14% | |
| 14.60 | 14.71 | 14.00 | 14.03 | -1.20% | |
| 14.01 | 14.41 | 14.01 | 14.20 | -0.35% | |
| 14.94 | 15.10 | 13.90 | 14.25 | -4.30% | |
| 14.95 | 15.36 | 14.84 | 14.89 | +0.54% | |
| 15.55 | 15.70 | 14.54 | 14.81 | -4.14% | |
| 16.56 | 16.65 | 15.36 | 15.45 | -8.15% | |
| 16.88 | 17.20 | 16.58 | 16.82 | -1.87% | |
| 16.25 | 17.40 | 15.80 | 17.14 | +4.45% | |
| 15.91 | 16.46 | 15.72 | 16.41 | +2.43% | |
| 16.22 | 16.57 | 15.68 | 16.02 | +0.31% | |
| 15.78 | 16.55 | 15.56 | 15.97 | +2.63% | |
| 15.12 | 15.89 | 14.59 | 15.56 | -0.26% | |
| 15.90 | 16.21 | 15.55 | 15.60 | -1.83% | |
| 15.54 | 15.99 | 15.22 | 15.89 | +3.99% | |
| 15.45 | 15.85 | 15.15 | 15.28 | -0.39% | |
| 15.06 | 15.74 | 14.93 | 15.34 | +2.88% | |
| 14.92 | 15.21 | 14.55 | 14.91 | +2.76% | |
| 14.21 | 14.99 | 14.05 | 14.51 | +3.27% | |
| 13.58 | 14.07 | 13.49 | 14.05 | +5.48% | |
| 13.89 | 13.97 | 13.30 | 13.32 | -4.10% | |
| 14.17 | 14.54 | 13.27 | 13.89 | 0.00% | |
| 13.93 | 14.08 | 13.59 | 13.89 | +1.91% | |
| 14.05 | 14.23 | 13.48 | 13.63 | -3.95% | |
| 13.82 | 14.39 | 13.72 | 14.19 | +2.01% | |
| 14.09 | 14.30 | 13.83 | 13.91 | -1.35% | |
| 13.99 | 14.65 | 13.83 | 14.10 | +1.95% | |
| 13.59 | 13.92 | 13.11 | 13.83 | +0.51% | |
| 14.25 | 14.40 | 13.63 | 13.76 | -4.04% | |
| 14.04 | 14.35 | 13.75 | 14.34 | +1.99% | |
| 14.59 | 14.75 | 13.93 | 14.06 | -2.23% | |
| 14.32 | 14.63 | 14.22 | 14.38 | +2.35% | |
| 13.93 | 14.13 | 13.69 | 14.05 | +2.41% | |
| 14.44 | 14.50 | 13.42 | 13.72 | -5.70% | |
| 14.75 | 14.78 | 14.43 | 14.55 | +0.28% | |
| 14.42 | 14.91 | 14.21 | 14.51 | -2.29% | |
| 15.06 | 15.09 | 14.49 | 14.85 | -1.26% | |
| 15.33 | 15.85 | 14.88 | 15.04 | -2.84% | |
| 15.51 | 15.78 | 15.14 | 15.48 | +0.85% | |
| 14.96 | 15.47 | 14.66 | 15.35 | +3.65% | |
| 14.95 | 14.95 | 14.47 | 14.81 | -2.24% | |
| 14.90 | 15.76 | 14.77 | 15.15 | +1.68% | |
| 14.87 | 15.02 | 14.65 | 14.90 | +1.02% | |
| 15.25 | 15.25 | 14.41 | 14.75 | -2.19% | |
| 15.81 | 15.81 | 14.68 | 15.08 | -2.46% | |
| 14.83 | 15.80 | 14.74 | 15.46 | +5.75% | |
| 14.56 | 14.97 | 14.38 | 14.62 | +0.34% | |
| 13.68 | 14.78 | 13.68 | 14.57 | +6.98% | |
| 12.07 | 13.67 | 11.90 | 13.62 | +13.41% | |
| 11.75 | 12.45 | 11.40 | 12.01 | +3.89% | |
| 12.14 | 12.28 | 11.55 | 11.56 | -5.17% | |
| 12.22 | 12.34 | 12.05 | 12.19 | -0.65% | |
| 12.57 | 12.61 | 12.23 | 12.27 | -2.00% | |
| 12.13 | 12.58 | 12.09 | 12.52 | +3.13% | |
| 12.07 | 12.20 | 11.93 | 12.14 | +1.76% | |
| 12.10 | 12.41 | 11.92 | 11.93 | -1.57% | |
| 11.95 | 12.23 | 11.92 | 12.12 | +1.25% | |
| 11.73 | 12.13 | 11.63 | 11.97 | +4.00% | |
| 11.66 | 11.76 | 11.46 | 11.51 | -1.79% | |
| 11.65 | 11.84 | 11.47 | 11.72 | -1.26% | |
| 11.96 | 12.06 | 11.75 | 11.87 | +0.08% | |
| 11.55 | 11.91 | 11.55 | 11.86 | +3.04% | |
| 11.86 | 11.88 | 11.50 | 11.51 | -2.62% | |
| 11.55 | 12.15 | 11.55 | 11.82 | +1.90% | |
| 11.67 | 11.97 | 11.50 | 11.60 | +4.88% | |
| 11.03 | 11.23 | 10.76 | 11.06 | -0.27% | |
| 11.53 | 11.53 | 11.00 | 11.09 | -3.40% | |
| 10.90 | 11.61 | 10.87 | 11.48 | +2.14% | |
| 11.18 | 11.59 | 11.17 | 11.24 | +3.12% | |
| 10.89 | 11.04 | 10.60 | 10.90 | +2.35% | |
| 10.99 | 11.13 | 10.50 | 10.65 | -2.11% | |
| 10.80 | 11.12 | 10.66 | 10.88 | 0.00% | |
| 11.00 | 11.29 | 10.82 | 10.88 | -3.03% | |
| 11.51 | 11.56 | 11.08 | 11.22 | -1.32% | |
| 10.83 | 11.47 | 10.81 | 11.37 | +3.93% | |
| 10.59 | 11.30 | 10.55 | 10.94 | +5.29% | |
| 10.55 | 10.74 | 10.19 | 10.39 | +0.97% | |
| 9.78 | 10.40 | 9.75 | 10.29 | +3.73% | |
| 10.10 | 10.25 | 9.88 | 9.92 | -3.13% | |
| 10.27 | 10.42 | 10.11 | 10.24 | +1.09% | |
| 10.48 | 10.59 | 10.09 | 10.13 | -1.36% | |
| 10.57 | 10.78 | 10.20 | 10.27 | -2.28% | |
| 10.65 | 11.21 | 10.44 | 10.51 | -3.13% | |
| 11.68 | 11.70 | 10.80 | 10.85 | -7.34% | |
| 12.16 | 12.39 | 11.63 | 11.71 | -0.59% | |
| 11.40 | 11.92 | 11.08 | 11.78 | +1.03% | |
| 11.78 | 12.08 | 11.40 | 11.66 | -1.35% | |
| 13.30 | 13.41 | 11.66 | 11.82 | -11.79% | |
| 12.48 | 14.02 | 12.21 | 13.40 | -0.07% | |
| 13.29 | 13.69 | 12.94 | 13.41 | -2.26% | |
| 13.44 | 13.92 | 13.27 | 13.72 | -0.07% | |
| 13.54 | 13.74 | 13.11 | 13.73 | -0.36% | |
| 14.09 | 14.20 | 13.45 | 13.78 | -1.99% | |
| 14.02 | 14.13 | 13.62 | 14.06 | +1.88% | |
| 13.31 | 14.14 | 12.99 | 13.80 | +3.53% | |
| 13.83 | 13.96 | 13.10 | 13.33 | -4.03% | |
| 13.40 | 14.05 | 13.39 | 13.89 | +2.89% | |
| 13.00 | 13.56 | 13.00 | 13.50 | +3.13% | |
| 13.47 | 13.65 | 12.98 | 13.09 | -2.68% | |
| 13.77 | 13.83 | 13.41 | 13.45 | -2.82% | |
| 13.67 | 14.06 | 13.57 | 13.84 | +1.91% | |
| 14.40 | 14.67 | 13.58 | 13.58 | -4.97% | |
| 14.65 | 14.95 | 14.29 | 14.29 | -0.69% | |
| 14.72 | 15.00 | 14.33 | 14.39 | +0.63% | |
| 14.24 | 14.80 | 14.08 | 14.30 | +1.20% | |
| 14.01 | 14.34 | 13.79 | 14.13 | +3.14% | |
| 13.39 | 14.66 | 13.05 | 13.70 | +6.45% | |
| 13.30 | 13.63 | 12.24 | 12.87 | -2.13% | |
| 13.19 | 13.55 | 12.72 | 13.15 | +1.70% | |
| 12.16 | 13.17 | 12.16 | 12.93 | +5.81% | |
| 12.25 | 12.57 | 11.93 | 12.22 | -2.40% | |
| 12.10 | 12.58 | 11.90 | 12.52 | +3.90% | |
| 12.26 | 12.38 | 11.73 | 12.05 | -0.25% | |
| 12.09 | 12.27 | 11.93 | 12.08 | 0.00% | |
| 12.29 | 12.62 | 12.01 | 12.08 | -1.06% | |
| 12.72 | 12.83 | 12.10 | 12.21 | -3.55% | |
| 12.08 | 13.17 | 11.86 | 12.66 | +13.24% | |
| 10.85 | 11.20 | 10.79 | 11.18 | +4.19% | |
| 10.82 | 10.96 | 10.58 | 10.73 | -3.42% | |
| 11.22 | 11.52 | 11.02 | 11.11 | -0.98% | |
| 10.96 | 11.43 | 10.75 | 11.22 | +4.57% | |
| 10.76 | 10.76 | 10.44 | 10.73 | -0.46% | |
| 10.60 | 11.00 | 10.53 | 10.78 | +2.08% | |
| 10.08 | 10.81 | 10.08 | 10.56 | +4.04% | |
| 10.32 | 10.36 | 10.00 | 10.15 | -1.07% | |
| 10.12 | 10.41 | 10.09 | 10.26 | +1.38% | |
| 10.17 | 10.18 | 9.82 | 10.12 | -0.59% | |
| 10.39 | 10.39 | 9.90 | 10.18 | -2.21% | |
| 10.20 | 10.77 | 10.20 | 10.41 | +4.20% | |
| 10.03 | 10.08 | 9.61 | 9.99 | +0.50% | |
| 10.15 | 10.47 | 9.90 | 9.94 | -1.88% | |
| 10.28 | 10.33 | 10.05 | 10.13 | -0.88% | |
| 10.32 | 10.32 | 10.20 | 10.22 | -1.92% | |
| 10.46 | 10.60 | 10.22 | 10.42 | -0.48% | |
| 10.46 | 10.48 | 10.29 | 10.47 | +0.48% | |
| 10.23 | 10.46 | 10.23 | 10.42 | +0.87% | |
| 10.56 | 10.67 | 10.32 | 10.33 | -0.77% | |
| 10.45 | 10.63 | 10.32 | 10.41 | -0.38% | |
| 10.50 | 10.57 | 10.35 | 10.45 | +1.65% | |
| 10.67 | 10.73 | 10.19 | 10.28 | -3.93% | |
| 10.91 | 11.02 | 10.69 | 10.70 | -1.92% | |
| 10.98 | 11.05 | 10.70 | 10.91 | +0.65% | |
| 11.67 | 11.67 | 10.80 | 10.84 | -7.27% | |
| 11.38 | 11.90 | 11.17 | 11.69 | +2.10% | |
| 10.84 | 11.61 | 10.84 | 11.45 | +5.34% | |
| 10.57 | 11.05 | 10.22 | 10.87 | +2.35% | |
| 10.42 | 10.85 | 10.26 | 10.62 | +3.41% | |
| 10.34 | 10.50 | 10.13 | 10.27 | -1.06% | |
| 9.96 | 10.66 | 9.88 | 10.38 | +3.59% | |
| 9.98 | 10.15 | 9.67 | 10.02 | +0.91% | |
| 10.07 | 10.07 | 9.75 | 9.93 | -0.50% | |
| 9.83 | 10.07 | 9.73 | 9.98 | -0.20% | |
| 9.91 | 10.02 | 9.82 | 10.00 | +1.01% | |
| 9.65 | 9.99 | 9.63 | 9.90 | +2.38% | |
| 9.25 | 9.69 | 9.20 | 9.67 | +3.98% | |
| 9.01 | 9.48 | 8.98 | 9.30 | +4.14% | |
| 8.57 | 9.09 | 8.45 | 8.93 | +4.44% | |
| 9.26 | 9.60 | 8.53 | 8.55 | -5.52% | |
| 9.15 | 9.47 | 9.03 | 9.05 | -0.11% | |
| 9.13 | 9.27 | 8.99 | 9.06 | -1.09% | |
| 9.54 | 9.64 | 9.15 | 9.16 | -3.48% | |
| 9.31 | 9.68 | 9.31 | 9.49 | 0.00% | |
| 10.08 | 10.11 | 9.39 | 9.49 | -5.76% | |
| 9.92 | 10.12 | 9.86 | 10.07 | +2.23% | |
| 10.21 | 10.23 | 9.76 | 9.85 | -4.28% | |
| 10.43 | 10.54 | 10.15 | 10.29 | +1.38% | |
| 10.24 | 10.24 | 9.83 | 10.15 | -1.36% | |
| 11.03 | 11.04 | 10.20 | 10.29 | -6.45% | |
| 10.69 | 11.06 | 10.56 | 11.00 | +2.90% | |
| 10.65 | 11.06 | 10.56 | 10.69 | -1.20% | |
| 10.87 | 10.95 | 10.45 | 10.82 | +0.46% | |
| 11.31 | 11.45 | 10.67 | 10.77 | -4.77% | |
| 10.24 | 11.49 | 10.04 | 11.31 | +10.77% | |
| 8.67 | 10.38 | 8.44 | 10.21 | +17.76% | |
| 8.68 | 8.77 | 8.45 | 8.67 | -0.46% | |
| 8.97 | 8.97 | 8.67 | 8.71 | -2.02% | |
| 8.80 | 9.05 | 8.67 | 8.89 | +3.37% | |
| 8.44 | 8.74 | 8.44 | 8.60 | +2.14% | |
| 8.76 | 8.76 | 8.28 | 8.42 | -3.55% | |
| 8.58 | 8.81 | 8.37 | 8.73 | +1.87% | |
| 8.48 | 8.59 | 8.33 | 8.57 | +3.75% | |
| 8.68 | 8.76 | 8.22 | 8.26 | -5.71% | |
| 9.00 | 9.12 | 8.72 | 8.76 | -2.23% | |
| 8.62 | 8.98 | 8.62 | 8.96 | +3.94% | |
| 8.21 | 8.72 | 8.08 | 8.62 | +2.25% | |
| 8.39 | 8.48 | 8.28 | 8.43 | +3.06% | |
| 8.65 | 8.74 | 8.18 | 8.18 | -5.43% | |
| 8.90 | 8.95 | 8.65 | 8.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ORN chart for longer ranges.