Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orion Group Holdings Inc (NY: ORN )

10.40 -0.05 (-0.48%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.450 8.520 8.201 8.260 147,869 -0.19(-2.25%)
Jun 28, 2018 8.450 8.540 8.325 8.450 113,356 -0.04(-0.47%)
Jun 27, 2018 8.650 8.690 8.490 8.490 132,211 -0.19(-2.19%)
Jun 26, 2018 8.610 8.700 8.420 8.680 169,855 +0.08(+0.93%)
Jun 25, 2018 8.260 8.770 8.130 8.600 383,592 +0.24(+2.87%)
Jun 22, 2018 8.200 8.380 8.060 8.360 413,831 +0.23(+2.83%)
Jun 21, 2018 8.260 8.290 8.060 8.130 149,147 -0.08(-0.97%)
Jun 20, 2018 7.990 8.460 7.840 8.210 228,958 +0.25(+3.14%)
Jun 19, 2018 7.930 8.000 7.800 7.960 88,648 -0.04(-0.50%)
Jun 18, 2018 7.810 8.050 7.700 8.000 113,669 +0.06(+0.76%)
Jun 15, 2018 7.940 7.750 7.940 174,166 +0.02(+0.25%)
Jun 14, 2018 7.720 7.940 7.720 7.920 80,692 +0.20(+2.59%)
Jun 13, 2018 7.860 7.960 7.600 7.720 85,349 -0.10(-1.28%)
Jun 12, 2018 7.970 8.060 7.770 7.820 60,408 -0.11(-1.39%)
Jun 11, 2018 7.900 8.100 7.890 7.930 127,974 +0.05(+0.63%)
Jun 08, 2018 7.970 7.970 7.850 7.880 70,821 -0.08(-1.01%)
Jun 07, 2018 8.000 8.170 7.880 7.960 162,756 -0.01(-0.13%)
Jun 06, 2018 7.930 7.970 111,652 +0.01(+0.13%)
Jun 05, 2018 7.900 8.100 7.890 7.960 156,059 +0.07(+0.89%)
Jun 04, 2018 7.980 8.020 7.740 7.890 164,654 -0.02(-0.25%)
Jun 01, 2018 7.850 7.970 7.690 7.910 262,740 +0.15(+1.93%)
May 31, 2018 7.930 7.930 7.720 7.760 162,667 -0.14(-1.77%)
May 30, 2018 7.860 8.270 7.820 7.900 194,068 +0.08(+1.02%)
May 29, 2018 7.500 7.980 7.500 7.820 220,216 +0.27(+3.58%)
May 25, 2018 7.550 7.550 7.550 0 +0.09(+1.21%)
May 24, 2018 7.450 7.490 7.350 7.460 38,703 +0.00(+0.00%)
May 23, 2018 7.350 7.470 7.249 7.460 57,053 +0.08(+1.08%)
May 22, 2018 7.460 7.520 7.300 7.380 109,928 -0.07(-0.94%)
May 21, 2018 7.490 7.500 7.400 7.450 82,820 +0.02(+0.27%)
May 18, 2018 7.370 7.460 7.350 7.430 63,874 +0.13(+1.78%)
May 17, 2018 7.300 7.415 7.235 7.300 56,838 +0.00(+0.00%)
May 16, 2018 7.230 7.450 7.200 7.300 89,523 +0.10(+1.39%)
May 15, 2018 7.230 7.425 7.160 7.200 73,356 -0.06(-0.83%)
May 14, 2018 7.410 7.410 7.250 7.260 71,869 -0.06(-0.82%)
May 11, 2018 7.250 7.460 7.230 7.320 68,428 -0.02(-0.27%)
May 10, 2018 7.410 7.550 7.295 7.340 104,088 -0.04(-0.54%)
May 09, 2018 7.390 7.520 7.150 7.380 150,760 +0.01(+0.14%)
May 08, 2018 6.970 7.520 6.970 7.370 108,804 +0.29(+4.10%)
May 07, 2018 6.840 7.200 6.800 7.080 46,706 +0.27(+3.96%)
May 04, 2018 6.420 6.900 6.340 6.810 51,433 +0.34(+5.26%)
May 03, 2018 6.200 6.520 6.100 6.470 89,314 +0.27(+4.35%)
May 02, 2018 6.050 6.270 6.020 6.200 35,214 +0.13(+2.14%)
May 01, 2018 6.000 6.120 5.880 6.070 71,791 +0.01(+0.17%)
Apr 30, 2018 6.240 6.390 6.020 6.060 56,632 -0.16(-2.57%)
Apr 27, 2018 6.810 6.840 6.200 6.220 48,413 -0.60(-8.80%)
Apr 26, 2018 6.900 7.015 6.720 6.820 71,390 -0.05(-0.73%)
Apr 25, 2018 6.814 6.980 6.720 6.870 28,704 +0.02(+0.29%)
Apr 24, 2018 6.800 6.890 6.690 6.850 44,126 +0.09(+1.33%)
Apr 23, 2018 6.680 6.790 6.580 6.760 33,048 -0.03(-0.44%)
Apr 20, 2018 6.950 6.950 6.750 6.790 44,755 -0.19(-2.72%)
Apr 19, 2018 7.150 7.230 6.930 6.980 36,401 -0.22(-3.06%)
Apr 18, 2018 6.950 7.300 6.950 7.200 78,167 +0.30(+4.35%)
Apr 17, 2018 6.800 6.950 6.630 6.900 124,586 +0.17(+2.53%)
Apr 16, 2018 6.720 6.780 6.620 6.730 56,378 +0.08(+1.20%)
Apr 13, 2018 6.760 6.790 6.620 6.650 35,582 -0.09(-1.34%)
Apr 12, 2018 6.820 6.820 6.650 6.740 33,493 -0.04(-0.59%)
Apr 11, 2018 6.790 6.830 6.650 6.780 53,171 -0.07(-1.02%)
Apr 10, 2018 6.380 6.860 6.370 6.850 117,181 +0.58(+9.25%)
Apr 09, 2018 6.330 6.400 6.190 6.270 104,153 -0.02(-0.32%)
Apr 06, 2018 6.610 6.730 6.230 6.290 84,970 -0.38(-5.70%)
Apr 05, 2018 6.610 6.710 6.545 6.670 176,442 +0.12(+1.83%)
Apr 04, 2018 6.430 6.610 6.330 6.550 102,170 -0.02(-0.30%)
Apr 03, 2018 6.380 6.650 6.290 6.570 111,772 +0.21(+3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.