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 (%)
Sep 28, 2018 7.390 7.600 7.360 7.550 133,700 +0.14(+1.89%)
Sep 27, 2018 7.410 7.440 7.310 7.410 68,854 +0.01(+0.14%)
Sep 26, 2018 7.470 7.540 7.260 7.400 120,449 -0.06(-0.80%)
Sep 25, 2018 7.550 7.610 7.400 7.460 152,097 -0.05(-0.67%)
Sep 24, 2018 7.740 7.770 7.500 7.510 71,938 -0.27(-3.47%)
Sep 21, 2018 7.890 7.960 7.675 7.780 293,400 -0.13(-1.64%)
Sep 20, 2018 8.120 8.210 7.880 7.910 130,429 -0.17(-2.10%)
Sep 19, 2018 8.060 8.290 7.990 8.080 173,031 -0.03(-0.37%)
Sep 18, 2018 7.830 8.140 7.830 8.110 118,255 +0.28(+3.58%)
Sep 17, 2018 8.080 8.280 7.790 7.830 185,335 -0.31(-3.81%)
Sep 14, 2018 8.150 8.200 8.080 8.140 114,300 -0.05(-0.61%)
Sep 13, 2018 8.170 8.250 8.140 8.190 77,166 +0.06(+0.74%)
Sep 12, 2018 7.950 8.185 7.868 8.130 109,033 +0.20(+2.52%)
Sep 11, 2018 8.210 8.300 7.900 7.930 119,896 -0.32(-3.88%)
Sep 10, 2018 8.140 8.340 8.100 8.250 79,511 +0.15(+1.85%)
Sep 07, 2018 8.100 8.175 7.970 8.100 96,900 -0.03(-0.37%)
Sep 06, 2018 8.300 8.435 8.100 8.130 109,747 -0.16(-1.93%)
Sep 05, 2018 8.310 8.340 8.210 8.290 66,799 -0.05(-0.60%)
Sep 04, 2018 8.580 8.610 8.220 8.340 138,434 -0.28(-3.25%)
Aug 31, 2018 8.620 8.620 8.620 0 +0.15(+1.77%)
Aug 30, 2018 8.540 8.695 8.410 8.470 132,086 -0.11(-1.28%)
Aug 29, 2018 8.510 8.650 8.500 8.580 128,830 +0.10(+1.18%)
Aug 28, 2018 8.670 8.742 8.450 8.480 226,971 -0.15(-1.74%)
Aug 27, 2018 8.780 8.920 8.586 8.630 160,116 -0.15(-1.71%)
Aug 24, 2018 8.940 8.970 8.760 8.780 158,700 -0.11(-1.24%)
Aug 23, 2018 8.810 9.000 8.810 8.890 120,631 +0.04(+0.45%)
Aug 22, 2018 8.830 8.940 8.780 8.850 127,891 -0.01(-0.11%)
Aug 21, 2018 8.770 8.980 8.770 8.860 127,572 +0.09(+1.03%)
Aug 20, 2018 9.170 9.190 8.760 8.770 241,596 -0.43(-4.67%)
Aug 17, 2018 8.930 9.240 8.930 9.200 186,100 +0.23(+2.56%)
Aug 16, 2018 9.080 9.190 8.930 8.970 184,369 -0.06(-0.66%)
Aug 15, 2018 9.190 9.230 8.930 9.030 199,704 -0.16(-1.74%)
Aug 14, 2018 8.830 9.270 8.825 9.190 432,693 +0.40(+4.55%)
Aug 13, 2018 9.050 9.050 8.570 8.790 346,900 -0.26(-2.87%)
Aug 10, 2018 9.080 9.280 9.020 9.050 284,500 -0.11(-1.20%)
Aug 09, 2018 9.150 9.470 9.090 9.160 250,816 +0.00(+0.00%)
Aug 08, 2018 9.160 9.310 9.080 9.160 162,018 -0.05(-0.54%)
Aug 07, 2018 9.820 9.830 9.170 9.210 317,703 -0.40(-4.16%)
Aug 06, 2018 9.300 9.730 9.050 9.610 457,034 +0.26(+2.78%)
Aug 03, 2018 9.120 9.500 9.100 9.350 479,500 +0.23(+2.52%)
Aug 02, 2018 9.400 9.440 8.850 9.120 271,819 -0.07(-0.76%)
Aug 01, 2018 9.130 9.290 9.000 9.190 221,881 +0.02(+0.22%)
Jul 31, 2018 9.000 9.230 8.930 9.170 210,789 +0.14(+1.55%)
Jul 30, 2018 9.180 9.370 8.970 9.030 278,015 -0.09(-0.99%)
Jul 27, 2018 9.330 9.360 9.120 9.120 152,000 -0.16(-1.72%)
Jul 26, 2018 9.020 9.359 9.015 9.280 220,156 +0.27(+3.00%)
Jul 25, 2018 9.170 9.190 8.850 9.010 214,834 -0.17(-1.85%)
Jul 24, 2018 9.120 9.250 9.060 9.180 136,932 +0.03(+0.33%)
Jul 23, 2018 9.060 9.250 8.905 9.150 229,345 +0.07(+0.77%)
Jul 20, 2018 9.280 9.330 9.030 9.080 223,276 -0.20(-2.16%)
Jul 19, 2018 9.250 9.380 9.040 9.280 270,387 +0.07(+0.76%)
Jul 18, 2018 9.030 9.490 8.990 9.210 421,488 +0.23(+2.56%)
Jul 17, 2018 8.690 9.290 8.670 8.980 1,580,467 +0.29(+3.34%)
Jul 16, 2018 8.860 8.930 8.610 8.690 193,357 -0.06(-0.69%)
Jul 13, 2018 8.550 9.000 8.550 8.750 215,298 +0.23(+2.70%)
Jul 12, 2018 8.670 8.670 8.380 8.520 108,411 -0.07(-0.81%)
Jul 11, 2018 8.600 8.750 8.530 8.590 175,637 -0.01(-0.12%)
Jul 10, 2018 8.340 8.760 8.340 8.600 326,150 +0.34(+4.12%)
Jul 09, 2018 8.240 8.310 8.162 8.260 385,698 +0.06(+0.73%)
Jul 06, 2018 8.070 8.270 7.920 8.200 114,167 -0.07(-0.85%)
Jul 05, 2018 8.260 8.300 8.130 8.270 140,556 +0.06(+0.73%)
Jul 03, 2018 8.210 8.210 8.210 0 -0.17(-2.03%)
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.