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 (%)
Nov 30, 2022 2.670 2.690 2.630 2.640 36,409 +0.01(+0.38%)
Nov 29, 2022 2.620 2.650 2.585 2.630 45,883 +0.02(+0.77%)
Nov 28, 2022 2.430 2.710 2.410 2.610 78,368 +0.17(+6.97%)
Nov 25, 2022 2.350 2.491 2.350 2.440 59,484 +0.10(+4.27%)
Nov 23, 2022 2.280 2.360 2.280 2.340 55,741 +0.07(+3.08%)
Nov 22, 2022 2.210 2.302 2.210 2.270 119,449 +0.03(+1.34%)
Nov 21, 2022 2.250 2.330 2.220 2.240 242,658 +0.02(+0.90%)
Nov 18, 2022 2.220 2.312 2.160 2.220 238,062 +0.04(+1.83%)
Nov 17, 2022 2.280 2.390 2.100 2.180 100,224 -0.13(-5.63%)
Nov 16, 2022 2.260 2.360 2.238 2.310 33,012 +0.01(+0.43%)
Nov 15, 2022 2.300 2.403 2.280 2.300 123,769 +0.00(+0.00%)
Nov 14, 2022 2.280 2.470 2.280 2.300 291,190 +0.01(+0.44%)
Nov 11, 2022 2.320 2.390 2.290 2.290 61,724 +0.00(+0.00%)
Nov 10, 2022 2.310 2.350 2.240 2.290 88,849 +0.05(+2.23%)
Nov 09, 2022 2.270 2.285 2.230 2.240 50,431 -0.01(-0.44%)
Nov 08, 2022 2.340 2.400 2.240 2.250 26,078 -0.05(-2.17%)
Nov 07, 2022 2.320 2.380 2.280 2.300 34,126 +0.01(+0.44%)
Nov 04, 2022 2.370 2.380 2.270 2.290 33,620 -0.06(-2.55%)
Nov 03, 2022 2.230 2.570 2.170 2.350 104,994 +0.08(+3.52%)
Nov 02, 2022 2.290 2.360 2.240 2.270 74,557 +0.01(+0.44%)
Nov 01, 2022 2.310 2.344 2.230 2.260 116,735 -0.02(-0.88%)
Oct 31, 2022 2.400 2.480 2.280 2.280 94,274 -0.16(-6.56%)
Oct 28, 2022 2.450 2.480 2.386 2.440 62,057 -0.04(-1.61%)
Oct 27, 2022 2.650 2.650 2.470 2.480 101,465 -0.04(-1.59%)
Oct 26, 2022 2.620 2.770 2.520 2.520 63,401 -0.11(-4.18%)
Oct 25, 2022 2.660 2.699 2.480 2.630 40,792 +0.00(+0.00%)
Oct 24, 2022 2.520 2.690 2.520 2.630 52,597 +0.14(+5.62%)
Oct 21, 2022 2.480 2.510 2.470 2.490 37,033 -0.01(-0.40%)
Oct 20, 2022 2.510 2.550 2.470 2.500 17,057 +0.03(+1.21%)
Oct 19, 2022 2.460 2.510 2.460 2.470 24,589 +0.01(+0.41%)
Oct 18, 2022 2.500 2.560 2.460 2.460 33,698 +0.03(+1.23%)
Oct 17, 2022 2.470 2.520 2.369 2.430 40,495 -0.05(-2.02%)
Oct 14, 2022 2.520 2.520 2.400 2.480 14,099 -0.06(-2.36%)
Oct 13, 2022 2.320 2.540 2.320 2.540 23,476 +0.17(+7.17%)
Oct 12, 2022 2.430 2.430 2.320 2.370 19,484 -0.06(-2.47%)
Oct 11, 2022 2.470 2.490 2.410 2.430 28,148 -0.09(-3.57%)
Oct 10, 2022 2.440 2.550 2.440 2.520 14,862 +0.05(+2.02%)
Oct 07, 2022 2.570 2.630 2.460 2.470 23,205 -0.11(-4.26%)
Oct 06, 2022 2.520 2.590 2.520 2.580 10,721 +0.03(+1.18%)
Oct 05, 2022 2.600 2.740 2.520 2.550 44,953 +0.04(+1.59%)
Oct 04, 2022 2.510 2.620 2.510 2.510 39,530 -0.03(-1.18%)
Oct 03, 2022 2.620 2.620 2.500 2.540 100,394 -0.10(-3.79%)
Sep 30, 2022 2.360 2.720 2.360 2.640 68,393 +0.20(+8.20%)
Sep 29, 2022 2.400 2.450 2.336 2.440 48,790 +0.06(+2.52%)
Sep 28, 2022 2.400 2.440 2.340 2.380 13,963 +0.05(+2.15%)
Sep 27, 2022 2.410 2.409 2.280 2.330 41,539 -0.03(-1.27%)
Sep 26, 2022 2.400 2.460 2.350 2.360 18,516 -0.03(-1.26%)
Sep 23, 2022 2.380 2.470 2.350 2.390 60,851 +0.02(+0.84%)
Sep 22, 2022 2.560 2.555 2.350 2.370 14,812 -0.13(-5.20%)
Sep 21, 2022 2.380 2.540 2.380 2.500 20,249 +0.09(+3.73%)
Sep 20, 2022 2.470 2.492 2.400 2.410 35,644 -0.09(-3.60%)
Sep 19, 2022 2.470 2.580 2.440 2.500 47,189 -0.04(-1.57%)
Sep 16, 2022 2.590 2.640 2.454 2.540 74,822 -0.13(-4.87%)
Sep 15, 2022 2.720 2.740 2.616 2.670 41,423 +0.12(+4.71%)
Sep 14, 2022 2.690 2.723 2.550 2.550 32,910 -0.10(-3.77%)
Sep 13, 2022 2.705 2.742 2.650 2.650 11,918 -0.10(-3.64%)
Sep 12, 2022 2.700 2.800 2.700 2.750 20,268 +0.03(+1.10%)
Sep 09, 2022 2.770 2.860 2.705 2.720 72,157 -0.05(-1.81%)
Sep 08, 2022 2.730 2.860 2.710 2.770 22,809 +0.04(+1.47%)
Sep 07, 2022 2.830 2.840 2.730 2.730 42,009 -0.12(-4.21%)
Sep 06, 2022 3.090 3.090 2.850 2.850 29,266 -0.22(-7.17%)
Sep 02, 2022 3.150 3.200 3.010 3.070 58,186 -0.08(-2.54%)
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.