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 (%)
Aug 31, 2020 2.660 2.699 2.575 2.610 165,575 -0.10(-3.69%)
Aug 28, 2020 2.620 2.760 2.550 2.710 163,000 +0.06(+2.26%)
Aug 27, 2020 2.720 2.800 2.610 2.650 142,963 -0.09(-3.28%)
Aug 26, 2020 2.830 2.830 2.690 2.740 216,993 -0.09(-3.18%)
Aug 25, 2020 2.890 2.910 2.770 2.830 108,038 -0.03(-1.05%)
Aug 24, 2020 2.850 2.880 2.680 2.860 597,645 -0.12(-4.03%)
Aug 21, 2020 3.120 3.220 2.890 2.980 521,800 -0.15(-4.79%)
Aug 20, 2020 3.200 3.200 3.060 3.130 136,641 -0.07(-2.19%)
Aug 19, 2020 3.280 3.320 3.160 3.200 154,473 -0.06(-1.84%)
Aug 18, 2020 3.310 3.340 3.220 3.260 120,243 -0.05(-1.51%)
Aug 17, 2020 3.300 3.430 3.250 3.310 370,116 +0.03(+0.91%)
Aug 14, 2020 3.140 3.320 3.130 3.280 304,300 +0.09(+2.82%)
Aug 13, 2020 3.230 3.230 3.085 3.190 203,136 -0.03(-0.93%)
Aug 12, 2020 3.170 3.290 3.150 3.220 391,434 +0.11(+3.54%)
Aug 11, 2020 3.000 3.225 2.950 3.110 830,926 +0.18(+6.14%)
Aug 10, 2020 2.850 2.940 2.850 2.930 210,700 +0.07(+2.45%)
Aug 07, 2020 2.950 2.960 2.830 2.860 118,300 -0.09(-3.05%)
Aug 06, 2020 3.050 3.115 2.920 2.950 142,446 -0.09(-2.96%)
Aug 05, 2020 3.150 3.170 3.040 3.040 125,397 -0.08(-2.56%)
Aug 04, 2020 3.050 3.120 3.030 3.120 131,360 +0.05(+1.63%)
Aug 03, 2020 2.900 3.090 2.900 3.070 250,222 +0.19(+6.60%)
Jul 31, 2020 2.930 3.020 2.705 2.880 307,900 -0.09(-3.03%)
Jul 30, 2020 3.030 3.120 2.910 2.970 603,287 -0.03(-1.00%)
Jul 29, 2020 2.730 3.030 2.680 3.000 511,374 +0.28(+10.29%)
Jul 28, 2020 2.680 2.770 2.610 2.720 183,495 -0.01(-0.37%)
Jul 27, 2020 2.720 2.798 2.707 2.730 171,094 +0.01(+0.37%)
Jul 24, 2020 2.830 2.840 2.710 2.720 142,700 -0.09(-3.20%)
Jul 23, 2020 2.800 2.860 2.750 2.810 106,561 +0.02(+0.72%)
Jul 22, 2020 2.810 2.910 2.790 2.790 98,769 -0.02(-0.71%)
Jul 21, 2020 2.830 2.870 2.790 2.810 133,628 +0.03(+1.08%)
Jul 20, 2020 2.840 2.840 2.720 2.780 250,783 -0.02(-0.71%)
Jul 17, 2020 2.830 2.880 2.790 2.800 126,600 -0.01(-0.36%)
Jul 16, 2020 2.880 2.880 2.800 2.810 163,055 -0.09(-3.10%)
Jul 15, 2020 2.990 2.990 2.760 2.900 307,158 -0.01(-0.34%)
Jul 14, 2020 2.850 3.020 2.770 2.910 721,930 +0.12(+4.30%)
Jul 13, 2020 2.730 2.860 2.670 2.790 1,047,922 +0.08(+2.95%)
Jul 10, 2020 2.780 2.790 2.690 2.710 163,500 -0.07(-2.52%)
Jul 09, 2020 2.920 2.930 2.770 2.780 141,209 -0.14(-4.79%)
Jul 08, 2020 2.810 2.940 2.809 2.920 525,703 +0.10(+3.55%)
Jul 07, 2020 2.910 2.962 2.800 2.820 175,972 -0.05(-1.74%)
Jul 06, 2020 3.140 3.190 2.820 2.870 495,798 -0.28(-8.89%)
Jul 02, 2020 3.330 3.385 3.140 3.150 221,000 -0.15(-4.55%)
Jul 01, 2020 3.250 3.400 3.210 3.300 585,622 +0.16(+5.10%)
Jun 30, 2020 3.020 3.160 3.020 3.140 315,916 +0.13(+4.32%)
Jun 29, 2020 2.940 3.030 2.930 3.010 191,671 +0.03(+1.01%)
Jun 26, 2020 3.020 3.043 2.820 2.980 741,200 -0.08(-2.61%)
Jun 25, 2020 3.220 3.270 3.030 3.060 154,520 -0.17(-5.26%)
Jun 24, 2020 3.350 3.350 3.130 3.230 216,452 -0.12(-3.58%)
Jun 23, 2020 3.270 3.380 3.190 3.350 186,710 +0.05(+1.52%)
Jun 22, 2020 3.220 3.349 3.080 3.300 335,754 -0.07(-2.08%)
Jun 19, 2020 3.720 3.740 3.210 3.370 622,600 -0.19(-5.34%)
Jun 18, 2020 3.940 4.000 3.320 3.560 2,576,840 +0.28(+8.54%)
Jun 17, 2020 3.080 3.500 3.040 3.280 2,357,581 +0.35(+11.95%)
Jun 16, 2020 2.800 3.010 2.760 2.930 241,333 +0.27(+10.15%)
Jun 15, 2020 2.640 2.740 2.550 2.660 81,243 +0.01(+0.38%)
Jun 12, 2020 2.640 2.700 2.550 2.650 144,200 +0.12(+4.74%)
Jun 11, 2020 2.750 2.820 2.450 2.530 158,323 -0.32(-11.23%)
Jun 10, 2020 3.050 3.050 2.760 2.850 149,276 -0.23(-7.47%)
Jun 09, 2020 3.140 3.160 2.930 3.080 256,921 -0.15(-4.64%)
Jun 08, 2020 3.110 3.280 3.100 3.230 318,712 +0.23(+7.67%)
Jun 05, 2020 2.810 3.040 2.760 3.000 299,200 +0.32(+11.94%)
Jun 04, 2020 2.640 2.760 2.550 2.680 264,021 +0.00(+0.00%)
Jun 03, 2020 2.660 2.770 2.650 2.680 141,336 +0.06(+2.29%)
Jun 02, 2020 2.600 2.670 2.510 2.620 71,306 +0.02(+0.77%)
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.