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, 2012 7.510 7.510 7.210 7.230 109,924 -0.33(-4.37%)
Jul 30, 2012 7.740 7.800 7.520 7.560 47,008 -0.19(-2.45%)
Jul 27, 2012 7.390 7.770 7.250 7.750 82,274 +0.39(+5.30%)
Jul 26, 2012 7.510 7.560 7.230 7.360 51,635 -0.01(-0.14%)
Jul 25, 2012 7.560 7.630 7.350 7.370 46,166 -0.07(-0.94%)
Jul 24, 2012 7.900 7.900 7.430 7.440 90,873 -0.46(-5.82%)
Jul 23, 2012 7.790 8.000 7.790 7.900 146,559 -0.08(-1.00%)
Jul 20, 2012 8.150 8.150 7.910 7.980 264,470 -0.21(-2.56%)
Jul 19, 2012 8.030 8.250 7.980 8.190 82,905 +0.19(+2.37%)
Jul 18, 2012 7.900 8.060 7.880 8.000 108,114 +0.06(+0.76%)
Jul 17, 2012 8.050 8.080 7.860 7.940 91,762 -0.03(-0.38%)
Jul 16, 2012 8.000 8.120 7.935 7.970 90,331 -0.03(-0.38%)
Jul 13, 2012 7.730 8.050 7.730 8.000 93,362 +0.28(+3.63%)
Jul 12, 2012 7.820 7.820 7.370 7.720 128,385 -0.14(-1.78%)
Jul 11, 2012 7.690 8.090 7.690 7.860 85,717 +0.18(+2.34%)
Jul 10, 2012 7.850 7.850 7.560 7.680 71,801 -0.09(-1.16%)
Jul 09, 2012 7.490 7.810 7.490 7.770 104,733 +0.26(+3.46%)
Jul 06, 2012 7.420 7.580 7.390 7.510 51,105 -0.02(-0.27%)
Jul 05, 2012 7.400 7.700 7.390 7.530 75,801 +0.10(+1.35%)
Jul 03, 2012 7.120 7.430 7.120 7.430 60,333 +0.29(+4.06%)
Jul 02, 2012 6.980 7.150 6.890 7.140 571,012 +0.18(+2.59%)
Jun 29, 2012 7.000 7.100 6.920 6.960 120,609 +0.11(+1.61%)
Jun 28, 2012 6.600 6.870 6.600 6.850 69,394 +0.16(+2.39%)
Jun 27, 2012 6.510 6.810 6.500 6.690 458,515 +0.18(+2.76%)
Jun 26, 2012 6.390 6.510 6.290 6.510 63,078 +0.13(+2.04%)
Jun 25, 2012 6.520 6.520 6.330 6.380 88,148 -0.26(-3.92%)
Jun 22, 2012 6.670 6.780 6.570 6.640 192,599 +0.01(+0.15%)
Jun 21, 2012 6.990 7.022 6.600 6.630 107,409 -0.35(-5.01%)
Jun 20, 2012 6.990 7.050 6.860 6.980 55,500 -0.03(-0.43%)
Jun 19, 2012 7.010 7.060 6.890 7.010 193,208 +0.01(+0.14%)
Jun 18, 2012 7.050 7.120 6.890 7.000 58,089 -0.13(-1.82%)
Jun 15, 2012 6.820 7.170 6.720 7.130 195,696 +0.31(+4.55%)
Jun 14, 2012 6.620 6.890 6.600 6.820 83,178 +0.20(+3.02%)
Jun 13, 2012 6.690 6.700 6.571 6.620 59,505 -0.07(-1.05%)
Jun 12, 2012 6.660 6.770 6.550 6.690 78,865 +0.09(+1.36%)
Jun 11, 2012 7.010 7.010 6.570 6.600 108,837 -0.34(-4.90%)
Jun 08, 2012 6.710 7.010 6.620 6.940 54,952 +0.19(+2.81%)
Jun 07, 2012 6.920 6.920 6.740 6.750 63,613 -0.09(-1.32%)
Jun 06, 2012 6.660 6.850 6.580 6.840 70,463 +0.26(+3.95%)
Jun 05, 2012 6.470 6.610 6.470 6.580 55,591 +0.06(+0.92%)
Jun 04, 2012 6.480 6.550 6.420 6.520 109,487 +0.07(+1.09%)
Jun 01, 2012 6.640 6.640 6.430 6.450 92,404 -0.23(-3.44%)
May 31, 2012 6.370 6.690 6.300 6.680 160,715 +0.31(+4.87%)
May 30, 2012 6.440 6.470 6.290 6.370 83,852 -0.15(-2.30%)
May 29, 2012 6.330 6.540 6.260 6.520 123,140 +0.25(+3.99%)
May 25, 2012 6.250 6.310 6.220 6.270 77,830 +0.04(+0.64%)
May 24, 2012 6.290 6.300 6.150 6.230 72,717 -0.07(-1.11%)
May 23, 2012 6.080 6.310 6.080 6.300 71,021 +0.16(+2.61%)
May 22, 2012 6.280 6.320 6.040 6.140 140,326 -0.16(-2.54%)
May 21, 2012 6.130 6.350 6.060 6.300 82,187 +0.20(+3.28%)
May 18, 2012 6.150 6.210 6.080 6.100 105,633 -0.06(-0.97%)
May 17, 2012 6.150 6.250 6.090 6.160 75,594 +0.00(+0.00%)
May 16, 2012 6.290 6.310 6.120 6.160 141,384 -0.13(-2.07%)
May 15, 2012 6.260 6.310 6.220 6.290 75,850 +0.03(+0.48%)
May 14, 2012 6.260 6.290 6.230 6.260 81,534 -0.10(-1.57%)
May 11, 2012 6.320 6.420 6.300 6.360 100,525 -0.05(-0.78%)
May 10, 2012 6.550 6.550 6.390 6.410 82,719 -0.06(-0.93%)
May 09, 2012 6.540 6.610 6.390 6.470 133,487 -0.19(-2.85%)
May 08, 2012 6.550 6.730 6.520 6.660 174,469 +0.02(+0.30%)
May 07, 2012 6.660 6.670 6.550 6.640 213,998 -0.03(-0.45%)
May 04, 2012 6.890 6.920 6.640 6.670 266,864 -0.25(-3.61%)
May 03, 2012 6.760 7.010 6.760 6.920 140,434 +0.13(+1.91%)
May 02, 2012 6.760 6.830 6.670 6.790 107,482 -0.04(-0.59%)
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.