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 (%)
May 17, 2024 9.380 9.720 9.190 9.370 327,787 +0.02(+0.21%)
May 16, 2024 9.600 9.619 9.240 9.350 247,879 -0.25(-2.60%)
May 15, 2024 9.140 9.660 9.095 9.600 359,277 +0.55(+6.08%)
May 14, 2024 9.100 9.280 8.660 9.050 490,454 +0.35(+4.02%)
May 13, 2024 8.650 9.120 8.570 8.700 413,274 +0.16(+1.87%)
May 10, 2024 8.250 8.970 8.250 8.540 820,457 +0.87(+11.34%)
May 09, 2024 7.840 7.850 7.550 7.670 193,140 -0.17(-2.17%)
May 08, 2024 7.640 7.890 7.570 7.840 186,860 +0.19(+2.48%)
May 07, 2024 7.920 7.927 7.610 7.650 296,056 -0.17(-2.17%)
May 06, 2024 7.550 7.830 7.550 7.820 343,925 +0.34(+4.55%)
May 03, 2024 7.660 7.770 7.440 7.480 262,765 -0.11(-1.45%)
May 02, 2024 7.450 7.770 7.400 7.590 365,796 +0.19(+2.57%)
May 01, 2024 7.340 7.550 7.210 7.400 321,389 +0.29(+4.08%)
Apr 30, 2024 6.860 7.430 6.819 7.110 413,304 +0.20(+2.89%)
Apr 29, 2024 7.410 7.560 6.880 6.910 607,318 -0.51(-6.87%)
Apr 26, 2024 7.220 7.630 7.220 7.420 336,102 +0.08(+1.09%)
Apr 25, 2024 7.690 7.745 6.170 7.340 1,125,547 -0.62(-7.79%)
Apr 24, 2024 7.700 8.250 7.700 7.960 391,217 +0.34(+4.46%)
Apr 23, 2024 7.510 7.690 7.300 7.620 250,579 +0.11(+1.46%)
Apr 22, 2024 7.830 7.860 7.470 7.510 290,832 -0.39(-4.94%)
Apr 19, 2024 7.850 7.963 7.759 7.900 188,392 +0.03(+0.38%)
Apr 18, 2024 8.010 8.050 7.790 7.870 194,169 -0.15(-1.87%)
Apr 17, 2024 7.960 8.070 7.860 8.020 201,342 +0.06(+0.75%)
Apr 16, 2024 7.870 8.060 7.750 7.960 164,422 +0.08(+1.02%)
Apr 15, 2024 8.150 8.170 7.800 7.880 349,501 -0.17(-2.11%)
Apr 12, 2024 8.590 8.660 8.020 8.050 362,745 -0.66(-7.58%)
Apr 11, 2024 8.440 8.900 8.390 8.710 249,858 +0.29(+3.44%)
Apr 10, 2024 8.500 8.800 8.300 8.420 295,283 -0.30(-3.44%)
Apr 09, 2024 8.590 9.030 8.590 8.720 303,160 +0.15(+1.75%)
Apr 08, 2024 8.710 8.730 8.360 8.570 421,490 -0.03(-0.35%)
Apr 05, 2024 8.570 9.050 8.550 8.600 346,213 +0.04(+0.47%)
Apr 04, 2024 9.340 9.530 8.401 8.560 557,854 -0.67(-7.26%)
Apr 03, 2024 9.130 9.410 8.840 9.230 486,592 +0.09(+0.98%)
Apr 02, 2024 8.730 9.300 8.674 9.140 605,398 +0.39(+4.46%)
Apr 01, 2024 8.260 8.829 8.260 8.750 870,652 +0.55(+6.71%)
Mar 28, 2024 8.310 8.190 8.190 8.200 973,506 -0.10(-1.20%)
Mar 27, 2024 8.640 8.700 8.175 8.300 537,858 -0.22(-2.58%)
Mar 26, 2024 9.350 9.370 8.080 8.520 892,711 -0.87(-9.27%)
Mar 25, 2024 9.150 9.840 9.150 9.390 924,808 +0.15(+1.62%)
Mar 22, 2024 9.010 9.610 8.800 9.240 848,189 +0.44(+5.00%)
Mar 21, 2024 8.400 8.990 8.320 8.800 479,792 +0.44(+5.26%)
Mar 20, 2024 8.250 8.600 8.230 8.360 187,295 -0.02(-0.24%)
Mar 19, 2024 8.130 8.380 8.000 8.380 212,763 +0.22(+2.70%)
Mar 18, 2024 8.150 8.480 8.040 8.160 358,211 +0.10(+1.24%)
Mar 15, 2024 8.380 8.500 7.940 8.060 322,585 -0.42(-4.95%)
Mar 14, 2024 8.740 8.758 8.290 8.480 298,617 -0.01(-0.12%)
Mar 13, 2024 8.500 8.550 8.340 8.490 214,152 +0.03(+0.35%)
Mar 12, 2024 8.990 9.010 8.290 8.460 473,963 -0.53(-5.90%)
Mar 11, 2024 8.760 9.170 8.430 8.990 774,464 +0.52(+6.14%)
Mar 08, 2024 7.600 8.490 7.540 8.470 904,144 +1.01(+13.54%)
Mar 07, 2024 7.400 7.460 6.961 7.460 233,649 +0.22(+3.04%)
Mar 06, 2024 7.000 7.450 7.000 7.240 279,967 +0.28(+4.02%)
Mar 05, 2024 6.970 7.170 6.835 6.960 296,928 +0.13(+1.90%)
Mar 04, 2024 6.780 7.282 6.750 6.830 346,368 +0.16(+2.40%)
Mar 01, 2024 6.000 6.760 5.900 6.670 398,908 +0.68(+11.35%)
Feb 29, 2024 7.170 7.170 5.810 5.990 343,878 -0.93(-13.44%)
Feb 28, 2024 6.730 7.150 6.730 6.920 274,220 +0.12(+1.76%)
Feb 27, 2024 6.930 7.100 6.730 6.800 151,059 -0.02(-0.29%)
Feb 26, 2024 6.530 6.830 6.530 6.820 194,557 +0.26(+3.96%)
Feb 23, 2024 6.470 6.710 6.400 6.560 116,920 +0.10(+1.55%)
Feb 22, 2024 6.440 6.480 6.100 6.460 197,441 +0.06(+0.94%)
Feb 21, 2024 6.260 6.430 6.100 6.400 120,236 +0.20(+3.23%)
Feb 20, 2024 6.100 6.300 6.091 6.200 70,699 -0.03(-0.48%)
Feb 16, 2024 6.210 6.295 6.130 6.230 107,088 +0.00(+0.00%)
Feb 15, 2024 6.160 6.260 6.070 6.230 90,782 +0.09(+1.47%)
Feb 14, 2024 6.070 6.160 5.965 6.140 93,731 +0.11(+1.82%)
Feb 13, 2024 5.950 6.180 5.890 6.030 97,301 -0.15(-2.43%)
Feb 12, 2024 6.130 6.280 5.960 6.180 168,293 +0.09(+1.48%)
Feb 09, 2024 5.900 6.090 5.860 6.090 116,173 +0.23(+3.92%)
Feb 08, 2024 5.570 5.880 5.570 5.860 60,971 +0.23(+4.09%)
Feb 07, 2024 5.650 5.742 5.515 5.630 57,538 -0.02(-0.35%)
Feb 06, 2024 5.600 5.760 5.560 5.650 80,169 -0.05(-0.88%)
Feb 05, 2024 5.720 5.850 5.405 5.700 154,811 -0.20(-3.39%)
Feb 02, 2024 5.760 5.990 5.760 5.900 63,714 +0.01(+0.17%)
Feb 01, 2024 5.740 5.900 5.560 5.890 107,299 +0.23(+4.06%)
Jan 31, 2024 5.900 5.900 5.660 5.660 37,420 -0.24(-4.07%)
Jan 30, 2024 5.900 5.900 5.750 5.900 66,384 -0.02(-0.34%)
Jan 29, 2024 5.780 5.930 5.660 5.920 185,328 +0.23(+4.04%)
Jan 26, 2024 5.800 5.810 5.450 5.690 117,621 -0.11(-1.90%)
Jan 25, 2024 5.450 5.820 5.415 5.800 137,869 +0.35(+6.42%)
Jan 24, 2024 5.450 5.490 5.160 5.450 44,484 +0.07(+1.30%)
Jan 23, 2024 5.510 5.555 5.330 5.380 65,670 -0.12(-2.18%)
Jan 22, 2024 5.170 5.660 5.135 5.500 225,421 +0.31(+5.97%)
Jan 19, 2024 5.100 5.260 4.870 5.190 141,322 +0.06(+1.17%)
Jan 18, 2024 5.480 5.570 5.100 5.130 101,016 -0.35(-6.39%)
Jan 17, 2024 4.870 5.600 4.830 5.480 179,476 +0.46(+9.16%)
Jan 16, 2024 5.000 5.090 4.850 5.020 101,722 +0.07(+1.41%)
Jan 12, 2024 4.690 4.990 4.580 4.950 65,599 +0.26(+5.54%)
Jan 11, 2024 4.670 4.780 4.505 4.690 79,682 -0.01(-0.21%)
Jan 10, 2024 4.600 4.720 4.480 4.700 73,325 +0.05(+1.08%)
Jan 09, 2024 4.550 4.710 4.450 4.650 67,210 +0.00(+0.00%)
Jan 08, 2024 4.620 4.865 4.410 4.650 63,783 -0.01(-0.21%)
Jan 05, 2024 4.770 4.780 4.635 4.660 127,824 -0.04(-0.85%)
Jan 04, 2024 4.750 4.932 4.640 4.700 89,460 -0.10(-2.08%)
Jan 03, 2024 4.830 4.830 4.630 4.800 56,581 -0.03(-0.62%)
Jan 02, 2024 4.850 4.940 4.700 4.830 58,166 -0.11(-2.23%)
Dec 29, 2023 4.850 5.000 4.850 4.940 75,792 -0.02(-0.40%)
Dec 28, 2023 5.000 5.000 4.820 4.960 62,047 -0.04(-0.80%)
Dec 27, 2023 4.830 5.040 4.780 5.000 44,831 +0.14(+2.88%)
Dec 26, 2023 4.990 4.990 4.780 4.860 42,270 -0.05(-1.02%)
Dec 22, 2023 4.900 5.000 4.770 4.910 46,811 +0.01(+0.20%)
Dec 21, 2023 4.890 4.940 4.820 4.900 31,824 +0.10(+2.08%)
Dec 20, 2023 4.640 4.910 4.630 4.800 89,290 +0.13(+2.78%)
Dec 19, 2023 4.400 4.690 4.400 4.670 83,867 +0.21(+4.71%)
Dec 18, 2023 4.090 4.480 4.090 4.460 244,348 +0.36(+8.78%)
Dec 15, 2023 4.670 4.790 4.090 4.100 359,508 -0.50(-10.87%)
Dec 14, 2023 4.580 4.750 4.290 4.600 132,458 +0.12(+2.68%)
Dec 13, 2023 4.440 4.500 4.200 4.480 134,023 +0.07(+1.59%)
Dec 12, 2023 4.480 4.490 4.360 4.410 48,303 -0.04(-0.90%)
Dec 11, 2023 4.420 4.470 4.213 4.450 86,419 -0.02(-0.45%)
Dec 08, 2023 4.430 4.670 4.305 4.470 85,225 +0.10(+2.29%)
Dec 07, 2023 4.370 4.540 4.250 4.370 133,577 +0.02(+0.46%)
Dec 06, 2023 4.410 4.530 4.280 4.350 161,567 -0.10(-2.25%)
Dec 05, 2023 4.630 4.652 4.420 4.450 71,688 -0.23(-4.91%)
Dec 04, 2023 4.760 4.850 4.610 4.680 81,351 -0.17(-3.51%)
Dec 01, 2023 4.800 4.930 4.720 4.850 101,801 +0.05(+1.04%)
Nov 30, 2023 4.850 4.870 4.670 4.800 74,000 -0.06(-1.23%)
Nov 29, 2023 4.700 4.950 4.700 4.860 75,751 +0.17(+3.62%)
Nov 28, 2023 4.820 4.844 4.680 4.690 54,912 -0.18(-3.70%)
Nov 27, 2023 4.830 4.950 4.720 4.870 139,466 +0.02(+0.41%)
Nov 24, 2023 4.810 5.040 4.810 4.850 40,935 -0.05(-1.02%)
Nov 22, 2023 4.770 5.010 4.770 4.900 45,536 +0.08(+1.66%)
Nov 21, 2023 4.850 4.890 4.620 4.820 116,930 -0.05(-1.03%)
Nov 20, 2023 4.960 4.980 4.830 4.870 74,526 -0.03(-0.61%)
Nov 17, 2023 4.830 4.920 4.590 4.900 81,207 +0.08(+1.66%)
Nov 16, 2023 4.930 5.060 4.820 4.820 117,000 -0.13(-2.63%)
Nov 15, 2023 4.920 5.160 4.920 4.950 196,724 +0.02(+0.41%)
Nov 14, 2023 4.990 5.190 4.880 4.930 123,800 +0.01(+0.20%)
Nov 13, 2023 4.890 4.970 4.708 4.920 141,996 -0.01(-0.20%)
Nov 10, 2023 4.690 5.040 4.680 4.930 139,094 +0.26(+5.57%)
Nov 09, 2023 4.490 4.670 4.470 4.670 179,470 +0.14(+3.09%)
Nov 08, 2023 4.200 4.530 4.140 4.530 96,012 +0.34(+8.11%)
Nov 07, 2023 4.250 4.250 4.130 4.190 118,826 -0.15(-3.46%)
Nov 06, 2023 4.400 4.400 4.230 4.340 143,117 -0.07(-1.59%)
Nov 03, 2023 4.760 4.830 4.380 4.410 182,772 -0.32(-6.77%)
Nov 02, 2023 4.710 4.840 4.630 4.730 141,337 +0.04(+0.85%)
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.