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

Orion Group Holdings Inc (NY: ORN )

9.370 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 29, 2017 7.830 7.830 7.830 0 +0.03(+0.38%)
Dec 28, 2017 7.710 7.830 7.710 7.800 33,349 +0.05(+0.65%)
Dec 27, 2017 7.655 7.810 7.655 7.750 33,455 -0.01(-0.13%)
Dec 26, 2017 7.750 7.815 7.700 7.760 30,096 -0.01(-0.13%)
Dec 22, 2017 7.860 7.900 7.740 7.770 35,413 -0.14(-1.77%)
Dec 21, 2017 7.890 8.000 7.880 7.910 63,048 +0.02(+0.25%)
Dec 20, 2017 7.780 7.990 7.780 7.890 41,367 +0.13(+1.68%)
Dec 19, 2017 7.930 7.930 7.710 7.760 109,296 -0.15(-1.90%)
Dec 18, 2017 7.570 7.910 7.500 7.910 92,725 +0.46(+6.17%)
Dec 15, 2017 7.450 7.710 7.420 7.450 779,046 +0.00(+0.00%)
Dec 14, 2017 7.740 7.760 7.420 7.450 76,791 -0.29(-3.75%)
Dec 13, 2017 7.590 7.800 7.570 7.740 53,061 +0.21(+2.79%)
Dec 12, 2017 7.490 7.610 7.485 7.530 121,886 +0.06(+0.80%)
Dec 11, 2017 7.670 7.670 7.400 7.470 67,697 -0.15(-1.97%)
Dec 08, 2017 7.620 7.660 7.510 7.620 66,825 +0.00(+0.00%)
Dec 07, 2017 7.480 7.740 7.460 67,929 +0.00(+0.00%)
Dec 06, 2017 7.500 7.590 7.380 7.460 72,512 -0.01(-0.13%)
Dec 05, 2017 7.620 7.620 7.420 7.470 60,149 -0.12(-1.58%)
Dec 04, 2017 7.850 7.850 7.580 7.590 104,066 -0.21(-2.69%)
Dec 01, 2017 7.770 7.835 7.480 7.800 201,437 +0.03(+0.39%)
Nov 30, 2017 8.190 8.200 7.720 7.770 182,006 -0.36(-4.43%)
Nov 29, 2017 8.300 8.365 8.130 8.130 64,056 -0.08(-0.97%)
Nov 28, 2017 7.790 8.250 7.770 8.210 199,878 +0.43(+5.53%)
Nov 27, 2017 7.750 7.970 7.750 7.780 82,925 -0.07(-0.89%)
Nov 24, 2017 7.810 7.850 7.670 7.850 28,213 +0.08(+1.03%)
Nov 22, 2017 7.890 7.980 7.750 7.770 71,883 -0.09(-1.15%)
Nov 21, 2017 7.700 7.870 7.630 7.860 97,401 +0.19(+2.48%)
Nov 20, 2017 7.740 7.810 7.610 7.670 62,531 -0.04(-0.52%)
Nov 17, 2017 7.420 7.770 7.420 7.710 133,086 +0.21(+2.80%)
Nov 16, 2017 7.450 7.780 7.445 7.500 105,498 +0.06(+0.81%)
Nov 15, 2017 7.430 7.579 7.330 7.440 86,774 -0.06(-0.80%)
Nov 14, 2017 7.480 7.540 7.440 7.500 96,033 -0.06(-0.79%)
Nov 13, 2017 7.540 7.770 7.490 7.560 172,105 -0.04(-0.53%)
Nov 10, 2017 7.650 7.800 7.540 7.600 194,363 -0.11(-1.43%)
Nov 09, 2017 7.770 7.830 7.320 7.710 225,050 -0.06(-0.77%)
Nov 08, 2017 6.150 7.780 6.100 7.770 175,191 +0.80(+11.48%)
Nov 07, 2017 6.880 7.080 6.810 6.970 209,921 -0.08(-1.13%)
Nov 06, 2017 7.160 7.260 6.990 7.050 40,334 -0.10(-1.40%)
Nov 03, 2017 7.072 7.160 7.000 7.150 60,643 +0.11(+1.56%)
Nov 02, 2017 7.130 7.130 6.930 7.040 46,140 +0.04(+0.57%)
Nov 01, 2017 7.310 7.310 6.880 7.000 98,516 -0.20(-2.78%)
Oct 31, 2017 6.940 7.290 6.900 7.200 76,622 +0.19(+2.71%)
Oct 30, 2017 7.160 7.190 6.950 7.010 107,101 -0.19(-2.64%)
Oct 27, 2017 7.130 7.350 7.120 7.200 73,776 +0.05(+0.70%)
Oct 26, 2017 7.300 7.420 7.125 7.150 45,550 -0.06(-0.83%)
Oct 25, 2017 7.450 7.450 7.110 7.210 77,646 -0.22(-2.96%)
Oct 24, 2017 7.180 7.540 7.130 7.430 189,835 +0.27(+3.77%)
Oct 23, 2017 7.040 7.320 7.040 7.160 77,294 +0.10(+1.42%)
Oct 20, 2017 7.170 7.210 7.050 7.060 81,830 -0.02(-0.28%)
Oct 19, 2017 7.140 7.180 7.050 7.080 69,948 -0.13(-1.80%)
Oct 18, 2017 7.090 7.240 7.050 7.210 66,566 +0.14(+1.98%)
Oct 17, 2017 7.240 7.390 7.050 7.070 125,992 -0.10(-1.39%)
Oct 16, 2017 7.080 7.480 7.050 7.170 120,311 +0.12(+1.70%)
Oct 13, 2017 7.060 7.140 7.000 7.050 84,000 -0.01(-0.14%)
Oct 12, 2017 7.060 7.255 7.010 7.060 106,876 +0.00(+0.00%)
Oct 11, 2017 6.970 7.190 6.940 7.060 110,574 +0.12(+1.73%)
Oct 10, 2017 6.950 6.950 6.830 6.940 166,655 +0.03(+0.43%)
Oct 09, 2017 6.820 6.940 6.820 6.910 68,781 +0.05(+0.73%)
Oct 06, 2017 6.840 6.890 6.710 6.860 65,550 -0.02(-0.29%)
Oct 05, 2017 6.790 6.910 6.690 6.880 51,595 +0.11(+1.62%)
Oct 04, 2017 6.920 6.920 6.750 6.770 85,675 -0.12(-1.74%)
Oct 03, 2017 6.820 6.910 6.660 6.890 100,416 +0.12(+1.77%)
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.