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 (%)
Sep 29, 2017 6.330 6.580 6.280 6.560 76,474 +0.20(+3.14%)
Sep 28, 2017 6.860 6.860 6.330 6.360 79,703 -0.54(-7.83%)
Sep 27, 2017 6.580 6.920 6.295 6.900 164,270 +0.31(+4.70%)
Sep 26, 2017 6.070 6.690 6.010 6.590 115,891 +0.56(+9.29%)
Sep 25, 2017 5.840 6.040 5.840 6.030 69,640 +0.19(+3.25%)
Sep 22, 2017 5.830 5.910 5.765 5.840 57,458 -0.01(-0.17%)
Sep 21, 2017 5.950 5.970 5.820 5.850 48,403 -0.09(-1.52%)
Sep 20, 2017 6.000 6.050 5.904 5.940 122,625 -0.05(-0.83%)
Sep 19, 2017 6.070 6.080 5.930 5.990 83,958 -0.09(-1.48%)
Sep 18, 2017 6.060 6.150 6.020 6.080 56,088 +0.07(+1.16%)
Sep 15, 2017 5.860 6.020 5.800 6.010 160,327 +0.16(+2.74%)
Sep 14, 2017 5.820 5.920 5.770 5.850 88,068 +0.01(+0.17%)
Sep 13, 2017 5.800 5.879 5.750 5.840 77,706 +0.05(+0.86%)
Sep 12, 2017 5.800 5.919 5.750 5.790 105,699 +0.04(+0.70%)
Sep 11, 2017 5.800 5.890 5.720 5.750 63,693 -0.01(-0.17%)
Sep 08, 2017 5.570 5.820 5.570 5.760 72,056 +0.17(+3.04%)
Sep 07, 2017 5.660 5.670 5.500 5.590 111,850 -0.07(-1.24%)
Sep 06, 2017 5.820 5.820 5.650 5.660 42,952 -0.13(-2.25%)
Sep 05, 2017 5.950 5.970 5.785 5.790 51,481 -0.18(-3.02%)
Sep 01, 2017 6.040 6.040 5.900 5.970 104,120 -0.07(-1.16%)
Aug 31, 2017 6.290 6.360 5.950 6.040 269,823 -0.24(-3.82%)
Aug 30, 2017 5.600 6.370 5.590 6.280 244,837 +0.69(+12.34%)
Aug 29, 2017 5.520 5.600 5.458 5.590 181,761 +0.04(+0.72%)
Aug 28, 2017 5.360 5.590 5.340 5.550 225,545 +0.20(+3.74%)
Aug 25, 2017 5.270 5.380 5.210 5.350 46,827 +0.12(+2.29%)
Aug 24, 2017 5.330 5.330 5.210 5.230 69,597 -0.08(-1.51%)
Aug 23, 2017 5.250 5.350 5.210 5.310 62,277 +0.03(+0.57%)
Aug 22, 2017 5.270 5.340 5.200 5.280 146,365 +0.02(+0.38%)
Aug 21, 2017 5.380 5.390 5.170 5.260 112,271 -0.11(-2.05%)
Aug 18, 2017 5.350 5.470 5.340 5.370 100,347 -0.04(-0.74%)
Aug 17, 2017 5.510 5.630 5.400 5.410 84,343 -0.12(-2.17%)
Aug 16, 2017 5.570 5.610 5.495 5.530 71,296 -0.03(-0.54%)
Aug 15, 2017 5.760 5.845 5.550 5.560 58,922 -0.19(-3.30%)
Aug 14, 2017 5.700 5.860 5.630 5.750 103,108 +0.02(+0.35%)
Aug 11, 2017 5.810 6.060 5.346 5.730 139,527 -0.13(-2.22%)
Aug 10, 2017 6.100 6.100 5.845 5.860 108,917 -0.28(-4.56%)
Aug 09, 2017 6.180 6.250 6.030 6.140 129,696 -0.04(-0.65%)
Aug 08, 2017 6.200 6.420 6.140 6.180 116,408 -0.11(-1.75%)
Aug 07, 2017 6.310 6.370 6.140 6.290 88,711 -0.02(-0.32%)
Aug 04, 2017 6.190 6.450 6.120 6.310 128,431 +0.13(+2.10%)
Aug 03, 2017 6.610 6.800 5.980 6.180 275,219 -0.73(-10.56%)
Aug 02, 2017 7.110 7.120 6.880 6.910 65,814 -0.18(-2.54%)
Aug 01, 2017 7.150 7.230 6.970 7.090 97,517 +0.07(+1.00%)
Jul 31, 2017 7.020 7.100 6.950 7.020 140,132 -0.03(-0.43%)
Jul 28, 2017 7.120 7.250 6.955 7.050 75,489 -0.10(-1.40%)
Jul 27, 2017 7.210 7.250 7.070 7.150 47,431 -0.01(-0.14%)
Jul 26, 2017 7.280 7.280 7.070 7.160 26,932 -0.10(-1.38%)
Jul 25, 2017 7.120 7.380 7.120 7.260 63,386 +0.17(+2.40%)
Jul 24, 2017 7.210 7.240 7.020 7.090 94,527 -0.11(-1.53%)
Jul 21, 2017 7.590 7.590 7.150 7.200 175,756 -0.19(-2.57%)
Jul 20, 2017 7.510 7.510 7.310 7.390 46,772 -0.13(-1.73%)
Jul 19, 2017 7.330 7.550 7.250 7.520 45,145 +0.22(+3.01%)
Jul 18, 2017 7.450 7.460 7.170 7.300 74,585 -0.23(-3.05%)
Jul 17, 2017 7.570 7.610 7.360 7.530 110,600 -0.09(-1.18%)
Jul 14, 2017 7.610 7.690 7.430 7.620 68,370 +0.00(+0.00%)
Jul 13, 2017 7.410 7.630 7.325 7.620 113,674 +0.21(+2.83%)
Jul 12, 2017 7.010 7.420 7.010 7.410 124,799 +0.44(+6.31%)
Jul 11, 2017 7.130 7.150 6.940 6.970 80,297 -0.18(-2.52%)
Jul 10, 2017 7.170 7.320 7.050 7.150 57,446 -0.07(-0.97%)
Jul 07, 2017 7.320 7.390 7.180 7.220 89,157 -0.07(-0.96%)
Jul 06, 2017 7.290 7.440 7.220 7.290 70,671 -0.04(-0.55%)
Jul 05, 2017 7.480 7.510 7.135 7.330 82,167 -0.14(-1.87%)
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.