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 (%)
Oct 30, 2015 3.970 4.100 3.900 3.910 174,240 -0.07(-1.76%)
Oct 29, 2015 4.090 4.115 3.970 3.980 128,651 -0.09(-2.21%)
Oct 28, 2015 3.950 4.170 3.900 4.070 238,194 +0.14(+3.56%)
Oct 27, 2015 4.010 4.030 3.840 3.930 514,323 -0.07(-1.75%)
Oct 26, 2015 4.260 4.280 4.000 4.000 197,549 -0.21(-4.99%)
Oct 23, 2015 4.230 4.300 4.140 4.210 248,447 -0.02(-0.47%)
Oct 22, 2015 4.250 4.270 4.200 4.230 328,280 -0.03(-0.70%)
Oct 21, 2015 4.490 4.600 4.105 4.260 708,208 -0.62(-12.70%)
Oct 20, 2015 4.920 5.000 4.870 4.880 294,413 -0.02(-0.41%)
Oct 19, 2015 5.150 5.200 4.890 4.900 285,600 -0.29(-5.59%)
Oct 16, 2015 5.320 5.320 5.070 5.190 162,955 -0.11(-2.08%)
Oct 15, 2015 5.180 5.335 5.080 5.300 158,543 +0.12(+2.32%)
Oct 14, 2015 5.190 5.240 5.100 5.180 174,672 -0.01(-0.19%)
Oct 13, 2015 5.300 5.400 5.190 5.190 122,721 -0.18(-3.35%)
Oct 12, 2015 5.530 5.550 5.300 5.370 86,691 -0.16(-2.89%)
Oct 09, 2015 5.460 5.610 5.390 5.530 127,743 +0.08(+1.47%)
Oct 08, 2015 5.500 5.620 5.400 5.450 123,873 -0.01(-0.18%)
Oct 07, 2015 5.130 5.560 5.130 5.460 212,632 +0.32(+6.23%)
Oct 06, 2015 5.090 5.240 5.060 5.140 370,615 +0.06(+1.18%)
Oct 05, 2015 5.250 5.280 5.050 5.080 188,732 -0.10(-1.93%)
Oct 02, 2015 5.690 5.730 5.025 5.180 508,192 -0.78(-13.09%)
Oct 01, 2015 6.020 6.100 5.910 5.960 88,830 -0.02(-0.33%)
Sep 30, 2015 5.900 6.035 5.870 5.980 142,223 +0.16(+2.75%)
Sep 29, 2015 5.870 5.900 5.780 5.820 71,647 -0.03(-0.51%)
Sep 28, 2015 5.620 5.930 5.560 5.850 191,536 +0.19(+3.36%)
Sep 25, 2015 5.800 5.840 5.650 5.660 178,201 -0.10(-1.74%)
Sep 24, 2015 5.780 5.810 5.640 5.760 274,105 -0.02(-0.35%)
Sep 23, 2015 5.800 5.940 5.750 5.780 260,318 +0.02(+0.35%)
Sep 22, 2015 6.050 6.070 5.620 5.760 573,610 -0.34(-5.57%)
Sep 21, 2015 6.320 6.390 6.060 6.100 273,064 -0.10(-1.61%)
Sep 18, 2015 6.550 6.580 6.180 6.200 789,858 -0.46(-6.91%)
Sep 17, 2015 7.100 7.160 6.640 6.660 235,362 -0.45(-6.33%)
Sep 16, 2015 6.850 7.220 6.850 7.110 123,448 +0.26(+3.80%)
Sep 15, 2015 6.710 6.920 6.630 6.850 143,206 +0.14(+2.09%)
Sep 14, 2015 6.790 6.790 6.600 6.710 60,468 -0.08(-1.18%)
Sep 11, 2015 6.900 6.940 6.750 6.790 142,004 -0.13(-1.88%)
Sep 10, 2015 6.900 6.990 6.900 6.920 55,351 +0.07(+1.02%)
Sep 09, 2015 6.980 7.060 6.850 6.850 86,491 -0.10(-1.44%)
Sep 08, 2015 6.870 7.100 6.780 6.950 111,317 +0.16(+2.36%)
Sep 04, 2015 6.710 6.790 6.790 6.790 75,600 -0.03(-0.44%)
Sep 03, 2015 6.900 7.010 6.770 6.820 87,419 -0.14(-2.01%)
Sep 02, 2015 7.050 7.150 6.790 6.960 105,924 +0.00(+0.00%)
Sep 01, 2015 7.090 7.200 6.910 6.960 152,571 -0.22(-3.06%)
Aug 31, 2015 7.180 7.360 7.070 7.180 147,755 -0.05(-0.69%)
Aug 28, 2015 7.110 7.400 7.110 7.230 86,608 +0.08(+1.12%)
Aug 27, 2015 7.130 7.320 6.920 7.150 106,057 +0.14(+2.00%)
Aug 26, 2015 6.740 7.040 6.660 7.010 122,046 +0.38(+5.73%)
Aug 25, 2015 7.360 7.360 6.600 6.630 325,581 -0.53(-7.40%)
Aug 24, 2015 7.090 7.300 7.000 7.160 224,003 -0.21(-2.85%)
Aug 21, 2015 6.950 7.480 6.890 7.370 264,377 +0.29(+4.10%)
Aug 20, 2015 7.170 7.220 7.080 7.080 141,780 -0.16(-2.21%)
Aug 19, 2015 7.370 7.440 7.160 7.240 150,587 -0.20(-2.69%)
Aug 18, 2015 7.260 7.560 7.150 7.440 145,746 +0.20(+2.76%)
Aug 17, 2015 7.270 7.440 7.160 7.240 206,566 +0.02(+0.28%)
Aug 14, 2015 7.230 7.440 7.200 7.220 75,988 -0.03(-0.41%)
Aug 13, 2015 7.380 7.520 7.220 7.250 102,080 -0.16(-2.16%)
Aug 12, 2015 7.440 7.500 7.350 7.410 84,434 -0.08(-1.07%)
Aug 11, 2015 7.270 7.590 7.260 7.490 198,373 +0.21(+2.88%)
Aug 10, 2015 7.150 7.620 7.140 7.280 188,057 +0.15(+2.10%)
Aug 07, 2015 6.970 7.230 6.970 7.130 193,055 +0.07(+0.99%)
Aug 06, 2015 6.950 7.150 6.850 7.060 400,454 -0.09(-1.26%)
Aug 05, 2015 7.250 7.250 7.070 7.150 99,817 -0.10(-1.38%)
Aug 04, 2015 7.170 7.340 7.110 7.250 102,048 +0.17(+2.40%)
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.