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

Orion Group Holdings Inc (NY: ORN )

8.380 -0.220 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2013 7.670 7.870 7.657 7.800 64,520 +0.13(+1.69%)
Jan 30, 2013 7.860 7.900 7.630 7.670 161,090 -0.18(-2.29%)
Jan 29, 2013 7.640 7.880 7.630 7.850 92,562 +0.21(+2.75%)
Jan 28, 2013 7.540 7.670 7.460 7.640 66,568 +0.14(+1.87%)
Jan 25, 2013 7.670 7.670 7.440 7.500 53,584 -0.11(-1.45%)
Jan 24, 2013 7.530 7.640 7.500 7.610 56,817 +0.12(+1.60%)
Jan 23, 2013 7.370 7.590 7.370 7.490 88,483 +0.14(+1.90%)
Jan 22, 2013 7.370 7.460 7.270 7.350 54,236 +0.00(+0.00%)
Jan 18, 2013 7.470 7.640 7.280 7.350 71,652 -0.13(-1.74%)
Jan 17, 2013 7.510 7.820 7.460 7.480 76,770 +0.03(+0.40%)
Jan 16, 2013 7.460 7.600 7.420 7.450 79,072 -0.06(-0.80%)
Jan 15, 2013 7.310 7.580 7.260 7.510 47,399 +0.12(+1.62%)
Jan 14, 2013 7.390 7.480 7.260 7.390 87,348 +0.01(+0.14%)
Jan 11, 2013 7.290 7.455 7.290 7.380 86,885 +0.12(+1.65%)
Jan 10, 2013 7.500 7.500 7.260 7.260 85,634 -0.22(-2.94%)
Jan 09, 2013 7.480 7.530 7.380 7.480 69,728 +0.05(+0.67%)
Jan 08, 2013 7.500 7.640 7.340 7.430 94,166 -0.05(-0.67%)
Jan 07, 2013 7.670 7.720 7.420 7.480 48,361 -0.28(-3.61%)
Jan 04, 2013 7.680 7.840 7.600 7.760 78,791 +0.14(+1.84%)
Jan 03, 2013 7.450 7.720 7.360 7.620 107,735 +0.17(+2.28%)
Jan 02, 2013 7.600 7.615 7.350 7.450 151,778 +0.14(+1.92%)
Dec 31, 2012 7.190 7.365 7.100 7.310 67,163 +0.11(+1.53%)
Dec 28, 2012 7.230 7.380 7.155 7.200 35,025 -0.06(-0.83%)
Dec 27, 2012 7.350 7.360 7.110 7.260 44,269 -0.10(-1.36%)
Dec 26, 2012 7.320 7.540 7.300 7.360 56,359 +0.03(+0.41%)
Dec 24, 2012 7.290 7.355 6.970 7.330 85,841 +0.05(+0.69%)
Dec 21, 2012 7.860 7.860 7.270 7.280 357,541 -0.58(-7.38%)
Dec 20, 2012 7.870 7.910 7.680 7.860 86,468 +0.02(+0.26%)
Dec 19, 2012 7.870 7.900 7.760 7.840 104,696 -0.01(-0.13%)
Dec 18, 2012 7.620 7.930 7.540 7.850 134,491 +0.23(+3.02%)
Dec 17, 2012 7.330 7.660 7.300 7.620 48,382 +0.31(+4.24%)
Dec 14, 2012 7.240 7.460 7.190 7.310 96,192 +0.03(+0.41%)
Dec 13, 2012 7.390 7.440 7.270 7.280 65,219 -0.13(-1.75%)
Dec 12, 2012 7.370 7.590 7.270 7.410 224,490 +0.04(+0.54%)
Dec 11, 2012 7.110 7.390 7.090 7.370 95,339 +0.27(+3.80%)
Dec 10, 2012 7.130 7.150 7.000 7.100 55,754 +0.01(+0.14%)
Dec 07, 2012 7.290 7.290 7.050 7.090 62,441 -0.14(-1.94%)
Dec 06, 2012 7.300 7.300 7.170 7.230 39,587 -0.09(-1.23%)
Dec 05, 2012 7.370 7.370 7.190 7.320 36,976 -0.03(-0.41%)
Dec 04, 2012 7.210 7.380 7.110 7.350 33,593 +0.25(+3.52%)
Nov 30, 2012 7.320 7.320 6.970 7.100 83,527 -0.18(-2.47%)
Nov 29, 2012 7.160 7.290 7.120 7.280 49,774 +0.22(+3.12%)
Nov 28, 2012 6.940 7.110 6.810 7.060 41,299 +0.06(+0.86%)
Nov 27, 2012 7.090 7.260 6.920 7.000 69,143 -0.12(-1.69%)
Nov 26, 2012 6.770 7.130 6.751 7.120 56,880 +0.34(+5.01%)
Nov 23, 2012 6.660 6.790 6.650 6.780 23,224 +0.12(+1.80%)
Nov 21, 2012 6.710 6.730 6.650 6.660 41,268 -0.06(-0.89%)
Nov 20, 2012 6.370 6.730 6.360 6.720 51,706 +0.31(+4.84%)
Nov 19, 2012 6.450 6.470 6.310 6.410 40,352 +0.05(+0.79%)
Nov 16, 2012 6.190 6.380 6.090 6.360 96,648 +0.15(+2.42%)
Nov 15, 2012 6.430 6.460 6.100 6.210 112,868 -0.21(-3.27%)
Nov 14, 2012 6.670 6.720 6.410 6.420 78,288 -0.21(-3.17%)
Nov 13, 2012 6.890 6.909 6.590 6.630 115,077 -0.29(-4.19%)
Nov 12, 2012 7.200 7.200 6.910 6.920 17,116 -0.23(-3.22%)
Nov 09, 2012 7.100 7.270 7.000 7.150 64,446 +0.14(+2.00%)
Nov 08, 2012 7.000 7.100 6.960 7.010 93,093 +0.01(+0.14%)
Nov 07, 2012 7.110 7.230 6.930 7.000 66,093 -0.24(-3.31%)
Nov 06, 2012 7.390 7.410 7.160 7.240 65,334 -0.17(-2.29%)
Nov 05, 2012 7.380 7.700 7.280 7.410 140,127 +0.35(+4.96%)
Nov 02, 2012 7.090 7.190 7.000 7.060 142,064 +0.02(+0.28%)
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.