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 29, 2016 5.740 5.750 5.600 5.650 73,173 -0.07(-1.22%)
Jul 28, 2016 5.700 5.800 5.580 5.720 54,330 +0.06(+1.06%)
Jul 27, 2016 5.650 5.670 5.530 5.660 46,593 +0.04(+0.71%)
Jul 26, 2016 5.340 5.670 5.260 5.620 76,088 +0.28(+5.24%)
Jul 25, 2016 5.360 5.380 5.280 5.340 39,781 +0.02(+0.38%)
Jul 22, 2016 5.180 5.350 5.170 5.320 26,104 +0.13(+2.50%)
Jul 21, 2016 5.230 5.370 5.170 5.190 58,193 -0.08(-1.52%)
Jul 20, 2016 5.260 5.380 5.150 5.270 50,523 +0.02(+0.38%)
Jul 19, 2016 5.450 5.450 5.240 5.250 39,275 -0.23(-4.20%)
Jul 18, 2016 5.440 5.590 5.430 5.480 96,566 -0.04(-0.72%)
Jul 15, 2016 5.660 5.700 5.500 5.520 71,993 -0.08(-1.43%)
Jul 14, 2016 5.800 5.900 5.590 5.600 123,356 -0.20(-3.45%)
Jul 13, 2016 6.030 6.260 5.790 5.800 250,678 -0.20(-3.33%)
Jul 12, 2016 5.800 6.080 5.710 6.000 130,090 +0.20(+3.45%)
Jul 11, 2016 5.780 5.840 5.710 5.800 42,427 +0.04(+0.69%)
Jul 08, 2016 5.580 5.830 5.550 5.760 53,863 +0.21(+3.78%)
Jul 07, 2016 5.560 5.570 5.402 5.550 57,659 +0.03(+0.54%)
Jul 06, 2016 5.380 5.540 5.280 5.520 78,521 +0.09(+1.66%)
Jul 05, 2016 5.330 5.450 5.240 5.430 59,681 +0.00(+0.00%)
Jul 01, 2016 5.290 5.430 5.430 5.430 54,300 +0.12(+2.26%)
Jun 30, 2016 5.030 5.320 5.005 5.310 86,094 +0.21(+4.12%)
Jun 29, 2016 5.070 5.140 4.920 5.100 67,053 +0.15(+3.03%)
Jun 28, 2016 5.030 5.080 4.900 4.950 92,163 -0.05(-1.00%)
Jun 27, 2016 5.000 5.030 4.800 5.000 109,005 -0.06(-1.19%)
Jun 24, 2016 5.090 5.270 4.930 5.060 194,598 -0.42(-7.66%)
Jun 23, 2016 5.220 5.490 5.220 5.480 57,791 +0.31(+6.00%)
Jun 22, 2016 5.250 5.300 5.140 5.170 28,681 -0.10(-1.90%)
Jun 21, 2016 5.350 5.350 5.110 5.270 33,492 -0.09(-1.68%)
Jun 20, 2016 5.280 5.430 5.250 5.360 34,004 +0.12(+2.29%)
Jun 17, 2016 5.350 5.600 5.210 5.240 117,039 -0.10(-1.87%)
Jun 16, 2016 5.090 5.400 4.955 5.340 97,980 +0.23(+4.50%)
Jun 15, 2016 5.170 5.350 5.050 5.110 140,336 -0.03(-0.58%)
Jun 14, 2016 4.920 5.150 4.850 5.140 39,342 +0.23(+4.68%)
Jun 13, 2016 4.960 4.990 4.870 4.910 30,714 -0.04(-0.81%)
Jun 10, 2016 5.070 5.070 4.880 4.950 33,140 -0.16(-3.13%)
Jun 09, 2016 5.210 5.210 5.030 5.110 51,564 -0.13(-2.48%)
Jun 08, 2016 5.030 5.250 5.000 5.240 39,572 +0.23(+4.59%)
Jun 07, 2016 5.000 5.110 4.970 5.010 38,499 +0.02(+0.40%)
Jun 06, 2016 4.780 5.050 4.770 4.990 160,263 +0.23(+4.83%)
Jun 03, 2016 5.000 5.000 4.730 4.760 133,146 -0.23(-4.61%)
Jun 02, 2016 4.920 5.030 4.800 4.990 94,109 +0.06(+1.22%)
Jun 01, 2016 4.650 4.980 4.650 4.930 74,005 +0.26(+5.57%)
May 31, 2016 4.920 5.000 4.570 4.670 201,384 -0.25(-5.08%)
May 27, 2016 4.760 4.920 4.920 4.920 50,600 +0.15(+3.14%)
May 26, 2016 4.690 4.800 4.690 4.770 53,700 +0.11(+2.36%)
May 25, 2016 4.870 4.890 4.580 4.660 218,347 -0.12(-2.51%)
May 24, 2016 4.760 4.870 4.760 4.780 160,001 -0.02(-0.42%)
May 23, 2016 4.990 5.060 4.780 4.800 112,146 -0.20(-4.00%)
May 20, 2016 4.870 5.105 4.870 5.000 85,717 +0.17(+3.52%)
May 19, 2016 4.940 5.050 4.820 4.830 214,423 -0.19(-3.78%)
May 18, 2016 4.910 5.080 4.850 5.020 61,050 +0.03(+0.60%)
May 17, 2016 5.040 5.200 4.770 4.990 188,525 +0.09(+1.84%)
May 16, 2016 5.090 5.275 4.880 4.900 147,479 -0.14(-2.78%)
May 13, 2016 5.040 5.280 4.980 5.040 146,054 -0.06(-1.18%)
May 12, 2016 4.910 5.280 4.660 5.100 168,190 -0.26(-4.85%)
May 11, 2016 5.380 5.450 5.340 5.360 49,773 +0.00(+0.00%)
May 10, 2016 5.070 5.430 5.070 5.360 72,939 +0.37(+7.41%)
May 09, 2016 5.050 5.200 4.915 4.990 176,475 -0.24(-4.59%)
May 06, 2016 4.700 5.230 4.580 5.230 245,158 +0.53(+11.28%)
May 05, 2016 5.030 5.030 4.569 4.700 164,201 -0.55(-10.48%)
May 04, 2016 5.480 5.515 5.220 5.250 133,420 -0.25(-4.55%)
May 03, 2016 5.530 5.620 5.301 5.500 95,730 -0.09(-1.61%)
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.