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

Orion Group Holdings Inc (NY: ORN )

10.25 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2019 4.170 4.180 4.060 4.070 157,645 -0.10(-2.40%)
Jul 30, 2019 3.960 4.190 3.960 4.170 195,815 +0.10(+2.46%)
Jul 29, 2019 4.150 4.150 3.960 4.070 144,331 -0.04(-0.97%)
Jul 26, 2019 4.090 4.180 4.060 4.110 131,200 +0.05(+1.23%)
Jul 25, 2019 4.130 4.210 4.060 4.060 203,636 -0.08(-1.93%)
Jul 24, 2019 3.940 4.300 3.880 4.140 362,759 +0.22(+5.61%)
Jul 23, 2019 3.740 3.950 3.720 3.920 258,381 +0.16(+4.26%)
Jul 22, 2019 3.510 3.800 3.510 3.760 315,912 +0.25(+7.12%)
Jul 19, 2019 3.780 3.840 3.470 3.510 561,700 -0.26(-6.90%)
Jul 18, 2019 3.840 3.900 3.720 3.770 450,631 -0.13(-3.33%)
Jul 17, 2019 4.100 4.450 3.821 3.900 1,491,712 -0.70(-15.22%)
Jul 16, 2019 3.780 3.850 3.710 4.600 517,574 +0.83(+22.02%)
Jul 15, 2019 3.690 3.820 3.580 3.770 166,642 +0.11(+3.01%)
Jul 12, 2019 3.680 3.780 3.630 3.660 140,800 +0.00(+0.00%)
Jul 11, 2019 3.630 3.690 3.540 3.660 178,191 +0.04(+1.10%)
Jul 10, 2019 3.780 3.787 3.530 3.620 365,938 -0.16(-4.23%)
Jul 09, 2019 3.660 3.840 3.525 3.780 631,246 +0.12(+3.28%)
Jul 08, 2019 3.330 3.760 3.250 3.660 1,203,552 +0.56(+18.06%)
Jul 05, 2019 3.160 3.160 2.880 3.100 313,400 -0.09(-2.82%)
Jul 03, 2019 2.990 3.200 2.890 3.190 292,300 +0.26(+8.87%)
Jul 02, 2019 2.620 2.975 2.580 2.930 534,501 +0.32(+12.26%)
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.