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 (%)
Feb 27, 2015 10.28 10.39 10.16 10.20 179,043 -0.06(-0.58%)
Feb 26, 2015 10.13 10.32 10.04 10.26 122,016 +0.38(+3.85%)
Feb 25, 2015 9.890 10.06 9.830 9.880 64,809 +0.00(+0.00%)
Feb 24, 2015 10.08 10.16 9.850 9.880 99,485 -0.14(-1.40%)
Feb 23, 2015 10.17 10.17 9.910 10.02 66,270 -0.24(-2.34%)
Feb 20, 2015 10.25 10.30 10.01 10.26 58,248 +0.02(+0.20%)
Feb 19, 2015 10.22 10.47 10.15 10.24 38,405 -0.07(-0.68%)
Feb 18, 2015 10.30 10.42 10.25 10.31 40,418 -0.08(-0.77%)
Feb 17, 2015 10.37 10.47 10.31 10.39 42,412 -0.03(-0.29%)
Feb 13, 2015 10.26 10.42 10.42 10.42 122,300 +0.22(+2.16%)
Feb 12, 2015 10.15 10.23 10.01 10.20 103,547 +0.19(+1.90%)
Feb 11, 2015 9.780 10.02 9.730 10.01 114,012 +0.15(+1.52%)
Feb 10, 2015 9.980 9.980 9.710 9.860 87,664 -0.11(-1.10%)
Feb 09, 2015 9.800 10.07 9.800 9.970 126,938 +0.10(+1.01%)
Feb 06, 2015 9.720 10.19 9.655 9.870 146,989 +0.18(+1.86%)
Feb 05, 2015 9.670 9.785 9.590 9.690 145,659 +0.08(+0.83%)
Feb 04, 2015 9.620 9.790 9.600 9.610 144,074 -0.11(-1.13%)
Feb 03, 2015 9.400 9.830 9.400 9.720 273,659 +0.37(+3.96%)
Feb 02, 2015 9.150 9.355 9.130 9.350 135,334 +0.22(+2.41%)
Jan 30, 2015 9.300 9.330 9.100 9.130 126,597 -0.26(-2.77%)
Jan 29, 2015 9.200 9.410 9.140 9.390 89,858 +0.23(+2.51%)
Jan 28, 2015 9.280 9.280 8.920 9.160 161,705 -0.09(-0.97%)
Jan 27, 2015 9.330 9.475 9.230 9.250 88,033 -0.15(-1.60%)
Jan 26, 2015 9.300 9.445 9.240 9.400 152,258 +0.08(+0.86%)
Jan 23, 2015 9.390 9.410 9.260 9.320 98,512 -0.04(-0.43%)
Jan 22, 2015 9.380 9.410 9.170 9.360 117,098 +0.08(+0.86%)
Jan 21, 2015 9.200 9.390 9.170 9.280 143,560 -0.01(-0.11%)
Jan 20, 2015 9.670 9.690 9.120 9.290 239,493 -0.35(-3.63%)
Jan 16, 2015 9.540 9.815 9.520 9.640 177,347 +0.04(+0.42%)
Jan 15, 2015 9.980 9.980 9.560 9.600 119,967 -0.35(-3.52%)
Jan 14, 2015 9.970 10.11 9.740 9.950 82,823 -0.20(-1.97%)
Jan 13, 2015 10.00 10.39 9.840 10.15 106,293 +0.25(+2.53%)
Jan 12, 2015 10.05 10.11 9.740 9.900 112,182 -0.18(-1.79%)
Jan 09, 2015 10.37 10.50 9.940 10.08 137,443 -0.28(-2.70%)
Jan 08, 2015 10.15 10.67 10.14 10.36 137,461 +0.21(+2.07%)
Jan 07, 2015 10.41 10.41 9.950 10.15 91,563 -0.22(-2.12%)
Jan 06, 2015 10.77 10.77 10.10 10.37 94,264 -0.33(-3.08%)
Jan 05, 2015 11.03 11.09 10.65 10.70 56,919 -0.36(-3.25%)
Jan 02, 2015 11.11 11.18 10.92 11.06 67,209 +0.01(+0.09%)
Dec 31, 2014 11.23 11.05 11.05 11.05 66,000 -0.11(-0.99%)
Dec 30, 2014 11.10 11.24 11.08 11.16 60,590 +0.05(+0.45%)
Dec 29, 2014 10.96 11.22 10.96 11.11 45,110 +0.10(+0.91%)
Dec 26, 2014 10.81 11.14 10.80 11.01 55,612 +0.27(+2.51%)
Dec 24, 2014 10.78 10.74 10.74 10.74 23,600 -0.04(-0.37%)
Dec 23, 2014 10.57 10.94 10.56 10.78 78,909 +0.28(+2.67%)
Dec 22, 2014 10.14 10.53 10.14 10.50 49,440 +0.34(+3.35%)
Dec 19, 2014 10.17 10.44 10.01 10.16 399,633 -0.04(-0.39%)
Dec 18, 2014 10.34 10.37 10.12 10.20 143,963 -0.03(-0.29%)
Dec 17, 2014 9.960 10.31 9.900 10.23 106,101 +0.29(+2.92%)
Dec 16, 2014 10.02 10.30 9.940 9.940 138,792 -0.08(-0.80%)
Dec 15, 2014 9.880 10.17 9.880 10.02 195,975 +0.17(+1.73%)
Dec 12, 2014 9.700 9.970 9.694 9.850 111,218 -0.02(-0.20%)
Dec 11, 2014 9.980 10.22 9.720 9.870 162,844 -0.09(-0.90%)
Dec 10, 2014 10.21 10.30 9.900 9.960 150,191 -0.37(-3.58%)
Dec 09, 2014 10.24 10.50 10.05 10.33 192,748 -0.06(-0.58%)
Dec 08, 2014 10.57 10.81 10.35 10.39 111,429 -0.22(-2.07%)
Dec 05, 2014 10.65 10.77 10.57 10.61 158,367 -0.07(-0.66%)
Dec 04, 2014 10.80 10.88 10.58 10.68 78,132 -0.19(-1.75%)
Dec 03, 2014 10.82 11.02 10.81 10.87 106,649 +0.02(+0.18%)
Dec 02, 2014 10.59 11.12 10.59 10.85 85,340 +0.26(+2.46%)
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.