Skip to main content

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

Historical Prices

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%)
Jul 01, 2019 2.690 2.700 2.570 2.610 219,691 -0.07(-2.61%)
Jun 28, 2019 2.360 2.680 2.360 2.680 3,342,300 +0.33(+14.04%)
Jun 27, 2019 2.310 2.390 2.230 2.350 181,070 +0.06(+2.62%)
Jun 26, 2019 2.320 2.380 2.200 2.290 344,134 -0.02(-0.87%)
Jun 25, 2019 2.350 2.350 2.260 2.310 156,846 -0.04(-1.70%)
Jun 24, 2019 2.290 2.380 2.240 2.350 246,623 +0.06(+2.62%)
Jun 21, 2019 2.270 2.350 2.250 2.290 239,800 +0.00(+0.00%)
Jun 20, 2019 2.290 2.350 2.230 2.290 195,229 +0.04(+1.78%)
Jun 19, 2019 2.300 2.350 2.230 2.250 221,265 -0.05(-2.17%)
Jun 18, 2019 2.280 2.329 2.210 2.300 111,941 +0.02(+0.88%)
Jun 17, 2019 2.180 2.390 2.115 2.280 341,884 +0.12(+5.56%)
Jun 14, 2019 2.210 2.235 2.145 2.160 144,400 -0.05(-2.26%)
Jun 13, 2019 2.320 2.330 2.160 2.210 257,435 -0.10(-4.33%)
Jun 12, 2019 2.270 2.330 2.190 2.310 206,992 +0.02(+0.87%)
Jun 11, 2019 2.480 2.500 2.260 2.290 247,791 -0.18(-7.29%)
Jun 10, 2019 2.210 2.510 2.160 2.470 337,449 +0.27(+12.27%)
Jun 07, 2019 2.370 2.420 2.150 2.200 557,600 -0.17(-7.17%)
Jun 06, 2019 2.360 2.390 2.320 2.370 95,034 +0.01(+0.42%)
Jun 05, 2019 2.470 2.470 2.340 2.360 228,223 -0.11(-4.45%)
Jun 04, 2019 2.250 2.520 2.240 2.470 341,516 +0.24(+10.76%)
Jun 03, 2019 2.470 2.549 2.220 2.230 320,666 -0.24(-9.72%)
May 31, 2019 2.420 2.480 2.350 2.470 232,700 +0.02(+0.82%)
May 30, 2019 2.240 2.460 2.210 2.450 491,857 +0.22(+9.87%)
May 29, 2019 2.120 2.240 2.080 2.230 705,810 +0.16(+7.73%)
May 28, 2019 1.980 2.160 1.890 2.070 909,139 +0.11(+5.61%)
May 24, 2019 1.950 2.030 1.870 1.960 984,400 +0.12(+6.52%)
May 23, 2019 2.010 2.080 1.800 1.840 6,760,690 -0.16(-8.00%)
May 22, 2019 2.130 2.150 1.980 2.000 1,105,339 -0.03(-1.48%)
May 21, 2019 2.070 2.090 1.960 2.030 1,514,626 -0.29(-12.50%)
May 20, 2019 2.260 2.330 2.245 2.320 180,400 +0.02(+0.87%)
May 17, 2019 2.350 2.382 2.280 2.300 136,900 -0.05(-2.13%)
May 16, 2019 2.430 2.450 2.330 2.350 216,177 -0.07(-2.89%)
May 15, 2019 2.510 2.510 2.370 2.420 191,402 -0.08(-3.20%)
May 14, 2019 2.460 2.570 2.370 2.500 344,816 +0.07(+2.88%)
May 13, 2019 2.520 2.567 2.380 2.430 266,413 -0.13(-5.08%)
May 10, 2019 2.600 2.625 2.460 2.560 290,000 -0.04(-1.54%)
May 09, 2019 2.650 2.650 2.520 2.600 133,223 -0.06(-2.26%)
May 08, 2019 2.800 2.800 2.630 2.660 124,145 -0.14(-5.00%)
May 07, 2019 2.750 2.810 2.710 2.800 153,288 +0.01(+0.36%)
May 06, 2019 2.700 2.810 2.600 2.790 309,822 +0.03(+1.09%)
May 03, 2019 2.620 2.760 2.590 2.760 151,700 +0.16(+6.15%)
May 02, 2019 2.560 2.680 2.550 2.600 131,433 +0.04(+1.56%)
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.