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 (%)
Dec 30, 2022 2.300 2.410 2.300 2.380 35,165 +0.03(+1.28%)
Dec 29, 2022 2.330 2.400 2.290 2.350 61,437 +0.02(+0.86%)
Dec 28, 2022 2.390 2.430 2.300 2.330 30,147 -0.02(-0.85%)
Dec 27, 2022 2.260 2.450 2.230 2.350 60,405 +0.06(+2.62%)
Dec 23, 2022 2.280 2.300 2.250 2.290 21,031 +0.03(+1.33%)
Dec 22, 2022 2.270 2.300 2.200 2.260 175,255 -0.02(-0.88%)
Dec 21, 2022 2.350 2.370 2.220 2.280 129,910 -0.03(-1.30%)
Dec 20, 2022 2.380 2.430 2.290 2.310 60,723 -0.09(-3.75%)
Dec 19, 2022 2.420 2.500 2.340 2.400 56,230 -0.04(-1.64%)
Dec 16, 2022 2.480 2.520 2.405 2.440 55,526 -0.06(-2.40%)
Dec 15, 2022 2.530 2.590 2.440 2.500 62,855 -0.01(-0.40%)
Dec 14, 2022 2.550 2.600 2.510 2.510 80,586 -0.04(-1.57%)
Dec 13, 2022 2.440 2.600 2.330 2.550 105,342 +0.16(+6.69%)
Dec 12, 2022 2.380 2.480 2.380 2.390 60,108 -0.01(-0.42%)
Dec 09, 2022 2.420 2.482 2.400 2.400 16,718 -0.02(-0.83%)
Dec 08, 2022 2.470 2.500 2.420 2.420 36,276 -0.08(-3.20%)
Dec 07, 2022 2.500 2.530 2.440 2.500 43,308 +0.06(+2.46%)
Dec 06, 2022 2.450 2.510 2.410 2.440 26,085 -0.05(-2.01%)
Dec 05, 2022 2.530 2.650 2.470 2.490 32,953 -0.06(-2.35%)
Dec 02, 2022 2.520 2.585 2.500 2.550 59,142 -0.02(-0.78%)
Dec 01, 2022 2.650 2.650 2.570 2.570 39,659 -0.07(-2.65%)
Nov 30, 2022 2.670 2.690 2.630 2.640 36,409 +0.01(+0.38%)
Nov 29, 2022 2.620 2.650 2.585 2.630 45,883 +0.02(+0.77%)
Nov 28, 2022 2.430 2.710 2.410 2.610 78,368 +0.17(+6.97%)
Nov 25, 2022 2.350 2.491 2.350 2.440 59,484 +0.10(+4.27%)
Nov 23, 2022 2.280 2.360 2.280 2.340 55,741 +0.07(+3.08%)
Nov 22, 2022 2.210 2.302 2.210 2.270 119,449 +0.03(+1.34%)
Nov 21, 2022 2.250 2.330 2.220 2.240 242,658 +0.02(+0.90%)
Nov 18, 2022 2.220 2.312 2.160 2.220 238,062 +0.04(+1.83%)
Nov 17, 2022 2.280 2.390 2.100 2.180 100,224 -0.13(-5.63%)
Nov 16, 2022 2.260 2.360 2.238 2.310 33,012 +0.01(+0.43%)
Nov 15, 2022 2.300 2.403 2.280 2.300 123,769 +0.00(+0.00%)
Nov 14, 2022 2.280 2.470 2.280 2.300 291,190 +0.01(+0.44%)
Nov 11, 2022 2.320 2.390 2.290 2.290 61,724 +0.00(+0.00%)
Nov 10, 2022 2.310 2.350 2.240 2.290 88,849 +0.05(+2.23%)
Nov 09, 2022 2.270 2.285 2.230 2.240 50,431 -0.01(-0.44%)
Nov 08, 2022 2.340 2.400 2.240 2.250 26,078 -0.05(-2.17%)
Nov 07, 2022 2.320 2.380 2.280 2.300 34,126 +0.01(+0.44%)
Nov 04, 2022 2.370 2.380 2.270 2.290 33,620 -0.06(-2.55%)
Nov 03, 2022 2.230 2.570 2.170 2.350 104,994 +0.08(+3.52%)
Nov 02, 2022 2.290 2.360 2.240 2.270 74,557 +0.01(+0.44%)
Nov 01, 2022 2.310 2.344 2.230 2.260 116,735 -0.02(-0.88%)
Oct 31, 2022 2.400 2.480 2.280 2.280 94,274 -0.16(-6.56%)
Oct 28, 2022 2.450 2.480 2.386 2.440 62,057 -0.04(-1.61%)
Oct 27, 2022 2.650 2.650 2.470 2.480 101,465 -0.04(-1.59%)
Oct 26, 2022 2.620 2.770 2.520 2.520 63,401 -0.11(-4.18%)
Oct 25, 2022 2.660 2.699 2.480 2.630 40,792 +0.00(+0.00%)
Oct 24, 2022 2.520 2.690 2.520 2.630 52,597 +0.14(+5.62%)
Oct 21, 2022 2.480 2.510 2.470 2.490 37,033 -0.01(-0.40%)
Oct 20, 2022 2.510 2.550 2.470 2.500 17,057 +0.03(+1.21%)
Oct 19, 2022 2.460 2.510 2.460 2.470 24,589 +0.01(+0.41%)
Oct 18, 2022 2.500 2.560 2.460 2.460 33,698 +0.03(+1.23%)
Oct 17, 2022 2.470 2.520 2.369 2.430 40,495 -0.05(-2.02%)
Oct 14, 2022 2.520 2.520 2.400 2.480 14,099 -0.06(-2.36%)
Oct 13, 2022 2.320 2.540 2.320 2.540 23,476 +0.17(+7.17%)
Oct 12, 2022 2.430 2.430 2.320 2.370 19,484 -0.06(-2.47%)
Oct 11, 2022 2.470 2.490 2.410 2.430 28,148 -0.09(-3.57%)
Oct 10, 2022 2.440 2.550 2.440 2.520 14,862 +0.05(+2.02%)
Oct 07, 2022 2.570 2.630 2.460 2.470 23,205 -0.11(-4.26%)
Oct 06, 2022 2.520 2.590 2.520 2.580 10,721 +0.03(+1.18%)
Oct 05, 2022 2.600 2.740 2.520 2.550 44,953 +0.04(+1.59%)
Oct 04, 2022 2.510 2.620 2.510 2.510 39,530 -0.03(-1.18%)
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.