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 (%)
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%)
Oct 03, 2022 2.620 2.620 2.500 2.540 100,394 -0.10(-3.79%)
Sep 30, 2022 2.360 2.720 2.360 2.640 68,393 +0.20(+8.20%)
Sep 29, 2022 2.400 2.450 2.336 2.440 48,790 +0.06(+2.52%)
Sep 28, 2022 2.400 2.440 2.340 2.380 13,963 +0.05(+2.15%)
Sep 27, 2022 2.410 2.409 2.280 2.330 41,539 -0.03(-1.27%)
Sep 26, 2022 2.400 2.460 2.350 2.360 18,516 -0.03(-1.26%)
Sep 23, 2022 2.380 2.470 2.350 2.390 60,851 +0.02(+0.84%)
Sep 22, 2022 2.560 2.555 2.350 2.370 14,812 -0.13(-5.20%)
Sep 21, 2022 2.380 2.540 2.380 2.500 20,249 +0.09(+3.73%)
Sep 20, 2022 2.470 2.492 2.400 2.410 35,644 -0.09(-3.60%)
Sep 19, 2022 2.470 2.580 2.440 2.500 47,189 -0.04(-1.57%)
Sep 16, 2022 2.590 2.640 2.454 2.540 74,822 -0.13(-4.87%)
Sep 15, 2022 2.720 2.740 2.616 2.670 41,423 +0.12(+4.71%)
Sep 14, 2022 2.690 2.723 2.550 2.550 32,910 -0.10(-3.77%)
Sep 13, 2022 2.705 2.742 2.650 2.650 11,918 -0.10(-3.64%)
Sep 12, 2022 2.700 2.800 2.700 2.750 20,268 +0.03(+1.10%)
Sep 09, 2022 2.770 2.860 2.705 2.720 72,157 -0.05(-1.81%)
Sep 08, 2022 2.730 2.860 2.710 2.770 22,809 +0.04(+1.47%)
Sep 07, 2022 2.830 2.840 2.730 2.730 42,009 -0.12(-4.21%)
Sep 06, 2022 3.090 3.090 2.850 2.850 29,266 -0.22(-7.17%)
Sep 02, 2022 3.150 3.200 3.010 3.070 58,186 -0.08(-2.54%)
Sep 01, 2022 3.170 3.190 3.000 3.150 35,138 -0.04(-1.25%)
Aug 31, 2022 3.300 3.300 3.080 3.190 85,816 -0.08(-2.45%)
Aug 30, 2022 3.240 3.350 3.174 3.270 100,286 +0.09(+2.83%)
Aug 29, 2022 3.200 3.330 3.150 3.180 110,621 -0.03(-0.93%)
Aug 26, 2022 3.150 3.240 3.100 3.210 74,238 +0.09(+2.88%)
Aug 25, 2022 3.100 3.160 3.060 3.120 46,957 +0.02(+0.65%)
Aug 24, 2022 3.110 3.195 3.040 3.100 40,721 -0.04(-1.27%)
Aug 23, 2022 2.880 3.200 2.811 3.140 106,848 +0.28(+9.79%)
Aug 22, 2022 2.710 2.870 2.650 2.860 157,698 +0.13(+4.76%)
Aug 19, 2022 2.760 2.850 2.710 2.730 196,969 -0.05(-1.80%)
Aug 18, 2022 2.730 2.840 2.663 2.780 58,640 +0.10(+3.73%)
Aug 17, 2022 2.810 2.810 2.640 2.680 14,063 -0.13(-4.63%)
Aug 16, 2022 2.698 2.870 2.671 2.810 43,037 +0.12(+4.46%)
Aug 15, 2022 2.720 2.760 2.680 2.690 24,277 -0.06(-2.18%)
Aug 12, 2022 2.660 2.760 2.660 2.750 43,120 +0.09(+3.38%)
Aug 11, 2022 2.670 2.680 2.620 2.660 19,027 +0.04(+1.53%)
Aug 10, 2022 2.710 2.740 2.610 2.620 21,371 -0.06(-2.24%)
Aug 09, 2022 2.770 2.770 2.680 2.680 23,188 -0.08(-2.90%)
Aug 08, 2022 2.670 2.800 2.670 2.760 60,615 +0.08(+2.99%)
Aug 05, 2022 2.580 2.690 2.570 2.680 30,059 +0.04(+1.52%)
Aug 04, 2022 2.640 2.730 2.600 2.640 58,428 -0.06(-2.22%)
Aug 03, 2022 2.560 2.700 2.544 2.700 57,162 +0.12(+4.65%)
Aug 02, 2022 2.690 2.800 2.550 2.580 125,436 -0.13(-4.80%)
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.