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

Orion Group Holdings Inc (NY: ORN )

10.78 +0.81 (+8.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2012 7.380 7.470 7.030 7.240 119,591 -0.06(-0.82%)
Jan 30, 2012 7.220 7.350 7.100 7.300 88,326 -0.02(-0.27%)
Jan 27, 2012 7.380 7.390 7.090 7.320 97,204 -0.12(-1.61%)
Jan 26, 2012 7.380 7.460 7.220 7.440 121,660 +0.09(+1.22%)
Jan 25, 2012 7.160 7.390 7.100 7.350 78,721 +0.19(+2.65%)
Jan 24, 2012 6.770 7.200 6.760 7.160 165,038 +0.34(+4.99%)
Jan 23, 2012 6.710 6.910 6.610 6.820 81,273 +0.08(+1.19%)
Jan 20, 2012 6.480 6.820 6.430 6.740 86,143 +0.26(+4.01%)
Jan 19, 2012 6.490 6.640 6.400 6.480 71,919 +0.00(+0.00%)
Jan 18, 2012 6.590 6.710 6.330 6.480 143,431 -0.08(-1.22%)
Jan 17, 2012 6.620 6.800 6.510 6.560 131,951 +0.02(+0.31%)
Jan 13, 2012 6.780 6.890 6.520 6.540 161,930 -0.36(-5.22%)
Jan 12, 2012 6.760 6.970 6.540 6.900 87,648 +0.16(+2.37%)
Jan 11, 2012 6.670 6.825 6.620 6.740 107,106 +0.01(+0.15%)
Jan 10, 2012 6.670 6.790 6.595 6.730 64,170 +0.11(+1.66%)
Jan 09, 2012 6.530 6.660 6.420 6.620 137,996 +0.12(+1.85%)
Jan 06, 2012 6.650 6.670 6.470 6.500 84,740 -0.16(-2.40%)
Jan 05, 2012 6.660 6.855 6.530 6.660 77,474 -0.05(-0.75%)
Jan 04, 2012 6.670 6.830 6.580 6.710 80,150 +0.06(+0.90%)
Dec 30, 2011 6.640 6.690 6.630 6.650 124,071 -0.03(-0.45%)
Dec 29, 2011 6.420 6.740 6.420 6.680 159,706 +0.29(+4.54%)
Dec 28, 2011 6.730 6.780 6.350 6.390 133,352 -0.33(-4.91%)
Dec 27, 2011 6.700 6.770 6.610 6.720 114,539 -0.05(-0.74%)
Dec 23, 2011 6.850 6.850 6.700 6.770 66,277 +0.05(+0.74%)
Dec 21, 2011 6.710 6.750 6.442 6.720 98,493 -0.05(-0.74%)
Dec 20, 2011 6.480 6.860 6.480 6.770 179,624 +0.44(+6.95%)
Dec 19, 2011 6.820 6.930 6.280 6.330 196,055 -0.44(-6.50%)
Dec 16, 2011 6.350 6.790 6.300 6.770 917,490 +0.47(+7.46%)
Dec 15, 2011 6.460 6.550 6.180 6.300 196,402 -0.05(-0.79%)
Dec 14, 2011 6.120 6.350 6.000 6.350 182,952 +0.15(+2.42%)
Dec 13, 2011 6.210 6.380 6.070 6.200 157,995 +0.07(+1.14%)
Dec 12, 2011 6.010 6.250 5.920 6.130 115,459 -0.03(-0.49%)
Dec 09, 2011 5.890 6.170 5.830 6.160 169,067 +0.30(+5.12%)
Dec 08, 2011 5.940 5.940 5.810 5.860 136,755 -0.15(-2.50%)
Dec 07, 2011 5.980 6.050 5.960 6.010 127,982 -0.03(-0.50%)
Dec 06, 2011 5.990 6.060 5.850 6.040 226,367 +0.07(+1.17%)
Dec 05, 2011 6.070 6.150 5.910 5.970 253,957 +0.06(+1.02%)
Dec 02, 2011 6.050 6.070 5.810 5.910 190,919 -0.07(-1.17%)
Dec 01, 2011 6.030 6.140 5.890 5.980 160,869 -0.03(-0.50%)
Nov 30, 2011 5.800 6.100 5.790 6.010 423,691 +0.57(+10.48%)
Nov 29, 2011 5.490 5.530 5.310 5.440 81,380 -0.07(-1.27%)
Nov 28, 2011 5.420 5.620 5.380 5.510 117,931 +0.33(+6.37%)
Nov 25, 2011 5.390 5.450 5.180 5.180 39,479 -0.23(-4.25%)
Nov 23, 2011 5.500 5.500 5.370 5.410 112,351 -0.14(-2.52%)
Nov 22, 2011 5.650 5.736 5.510 5.550 96,312 -0.16(-2.80%)
Nov 21, 2011 5.750 5.790 5.590 5.710 97,367 -0.20(-3.38%)
Nov 18, 2011 5.980 6.120 5.750 5.910 132,763 -0.05(-0.84%)
Nov 17, 2011 6.160 6.180 5.950 5.960 175,400 -0.20(-3.25%)
Nov 16, 2011 6.220 6.300 6.140 6.160 133,313 -0.16(-2.53%)
Nov 15, 2011 6.160 6.330 6.070 6.320 85,481 +0.11(+1.77%)
Nov 14, 2011 6.420 6.490 6.120 6.210 79,769 -0.27(-4.17%)
Nov 11, 2011 6.240 6.490 6.220 6.480 139,157 +0.35(+5.71%)
Nov 10, 2011 6.100 6.230 5.960 6.130 103,910 +0.16(+2.68%)
Nov 09, 2011 6.200 6.320 5.960 5.970 211,051 -0.52(-8.01%)
Nov 08, 2011 6.430 6.550 6.240 6.490 169,364 +0.11(+1.72%)
Nov 07, 2011 6.350 6.430 6.130 6.380 103,049 -0.02(-0.31%)
Nov 04, 2011 6.150 6.400 6.145 6.400 239,105 +0.14(+2.24%)
Nov 03, 2011 6.150 6.580 6.000 6.260 343,315 -0.44(-6.57%)
Nov 02, 2011 6.490 6.720 6.470 6.700 114,847 +0.33(+5.18%)
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.