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 (%)
Jul 31, 2015 7.280 7.300 7.210 7.240 92,274 -0.04(-0.55%)
Jul 30, 2015 7.170 7.300 7.170 7.280 49,405 +0.06(+0.83%)
Jul 29, 2015 7.220 7.290 7.130 7.220 49,035 -0.02(-0.28%)
Jul 28, 2015 7.160 7.270 7.050 7.240 139,678 +0.06(+0.84%)
Jul 27, 2015 7.040 7.200 6.940 7.180 127,929 +0.01(+0.14%)
Jul 24, 2015 7.160 7.210 7.060 7.170 127,987 -0.03(-0.42%)
Jul 23, 2015 7.400 7.410 7.170 7.200 113,690 -0.21(-2.83%)
Jul 22, 2015 7.350 7.460 7.350 7.410 79,986 +0.05(+0.68%)
Jul 21, 2015 7.330 7.400 7.330 7.360 104,256 +0.01(+0.14%)
Jul 20, 2015 7.460 7.460 7.320 7.350 64,151 -0.13(-1.74%)
Jul 17, 2015 7.500 7.500 7.380 7.480 86,447 +0.01(+0.13%)
Jul 16, 2015 7.440 7.630 7.420 7.470 96,125 +0.05(+0.67%)
Jul 15, 2015 7.670 7.670 7.400 7.420 140,653 -0.22(-2.88%)
Jul 14, 2015 7.370 7.650 7.320 7.640 80,821 +0.22(+2.96%)
Jul 13, 2015 7.580 7.580 7.370 7.420 92,619 -0.15(-1.98%)
Jul 10, 2015 7.500 7.730 7.460 7.570 166,537 +0.18(+2.44%)
Jul 09, 2015 7.600 7.600 7.250 7.390 197,198 -0.09(-1.20%)
Jul 08, 2015 7.140 7.560 7.140 7.480 339,843 +0.25(+3.46%)
Jul 07, 2015 7.120 7.290 6.910 7.230 202,810 +0.05(+0.70%)
Jul 06, 2015 6.800 7.270 6.750 7.180 131,073 +0.38(+5.59%)
Jul 02, 2015 6.890 6.800 6.800 6.800 92,300 -0.04(-0.58%)
Jul 01, 2015 7.260 7.370 6.820 6.840 200,752 -0.38(-5.26%)
Jun 30, 2015 7.090 7.260 7.080 7.220 80,312 +0.16(+2.27%)
Jun 29, 2015 7.060 7.210 7.040 7.060 97,688 -0.09(-1.26%)
Jun 26, 2015 7.170 7.270 7.110 7.150 160,968 -0.08(-1.11%)
Jun 25, 2015 7.450 7.450 7.200 7.230 96,087 -0.20(-2.69%)
Jun 24, 2015 7.390 7.480 7.390 7.430 40,583 -0.04(-0.54%)
Jun 23, 2015 7.390 7.490 7.250 7.470 64,953 +0.12(+1.63%)
Jun 22, 2015 7.350 7.460 7.320 7.350 42,053 +0.01(+0.14%)
Jun 19, 2015 7.550 7.600 7.340 7.340 125,056 -0.25(-3.29%)
Jun 18, 2015 7.420 7.620 7.380 7.590 49,794 +0.16(+2.15%)
Jun 17, 2015 7.480 7.540 7.370 7.430 54,832 +0.00(+0.00%)
Jun 16, 2015 7.380 7.460 7.290 7.430 42,247 +0.01(+0.13%)
Jun 15, 2015 7.560 7.580 7.370 7.420 157,685 -0.22(-2.88%)
Jun 12, 2015 7.650 7.670 7.570 7.640 32,197 -0.01(-0.13%)
Jun 11, 2015 7.610 7.710 7.600 7.650 47,276 +0.01(+0.13%)
Jun 10, 2015 7.650 7.740 7.600 7.640 162,577 +0.01(+0.13%)
Jun 09, 2015 7.620 7.690 7.560 7.630 59,687 +0.00(+0.00%)
Jun 08, 2015 7.800 7.830 7.560 7.630 103,980 -0.21(-2.68%)
Jun 05, 2015 7.870 8.000 7.750 7.840 146,819 -0.11(-1.38%)
Jun 04, 2015 8.110 8.110 7.910 7.950 74,113 -0.23(-2.81%)
Jun 03, 2015 7.860 8.190 7.860 8.180 98,869 +0.31(+3.94%)
Jun 02, 2015 7.780 8.050 7.780 7.870 52,485 +0.06(+0.77%)
Jun 01, 2015 7.580 7.850 7.460 7.810 122,102 +0.30(+3.99%)
May 29, 2015 7.750 7.750 7.413 7.510 282,662 -0.30(-3.84%)
May 28, 2015 8.080 8.120 7.690 7.810 205,556 -0.30(-3.70%)
May 27, 2015 7.610 8.150 7.580 8.110 148,068 +0.55(+7.28%)
May 26, 2015 7.900 7.900 7.500 7.560 106,556 -0.40(-5.03%)
May 22, 2015 8.380 7.960 7.960 7.960 110,500 -0.45(-5.35%)
May 21, 2015 8.000 8.550 7.980 8.410 159,955 +0.51(+6.46%)
May 20, 2015 7.910 7.980 7.800 7.900 70,711 +0.00(+0.00%)
May 19, 2015 8.020 8.020 7.720 7.900 97,161 -0.13(-1.62%)
May 18, 2015 7.890 8.130 7.850 8.030 97,700 +0.15(+1.90%)
May 15, 2015 7.940 8.050 7.850 7.880 70,342 -0.10(-1.25%)
May 14, 2015 7.970 8.130 7.920 7.980 102,268 +0.03(+0.38%)
May 13, 2015 8.000 8.050 7.830 7.950 103,753 -0.01(-0.13%)
May 12, 2015 7.970 8.040 7.900 7.960 77,512 -0.05(-0.62%)
May 11, 2015 8.190 8.280 7.990 8.010 136,050 -0.21(-2.55%)
May 08, 2015 8.400 8.400 8.200 8.220 110,156 -0.07(-0.84%)
May 07, 2015 8.290 8.430 8.230 8.290 158,084 -0.04(-0.48%)
May 06, 2015 8.380 8.410 8.230 8.330 130,312 -0.04(-0.48%)
May 05, 2015 8.400 8.560 8.250 8.370 223,247 -0.03(-0.36%)
May 04, 2015 8.350 8.600 8.350 8.400 194,405 +0.01(+0.12%)
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.