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, 2016 6.090 6.105 5.930 5.960 60,498 -0.13(-2.13%)
Aug 30, 2016 6.090 6.140 6.070 6.090 66,658 +0.01(+0.16%)
Aug 29, 2016 6.050 6.140 5.961 6.080 48,579 +0.05(+0.83%)
Aug 26, 2016 5.840 6.140 5.820 6.030 51,087 +0.15(+2.55%)
Aug 25, 2016 6.110 6.150 5.820 5.880 156,382 -0.22(-3.61%)
Aug 24, 2016 6.220 6.230 6.070 6.100 78,691 -0.05(-0.81%)
Aug 23, 2016 6.130 6.330 6.130 6.150 34,057 +0.02(+0.33%)
Aug 22, 2016 6.300 6.400 6.005 6.130 47,919 -0.21(-3.31%)
Aug 19, 2016 6.340 6.500 6.320 6.340 151,020 -0.02(-0.31%)
Aug 18, 2016 6.425 6.425 6.345 6.360 59,583 -0.06(-0.93%)
Aug 17, 2016 6.560 6.570 6.380 6.420 47,594 -0.13(-1.98%)
Aug 16, 2016 6.420 6.581 6.370 6.550 64,636 +0.13(+2.02%)
Aug 15, 2016 6.560 6.560 6.380 6.420 140,471 -0.02(-0.31%)
Aug 12, 2016 6.340 6.510 6.330 6.440 119,466 +0.10(+1.58%)
Aug 11, 2016 6.280 6.360 6.190 6.340 120,222 +0.08(+1.28%)
Aug 10, 2016 6.150 6.300 6.000 6.260 198,934 +0.07(+1.13%)
Aug 09, 2016 6.050 6.190 6.030 6.190 83,055 +0.17(+2.82%)
Aug 08, 2016 5.620 6.030 5.620 6.020 95,876 +0.43(+7.69%)
Aug 05, 2016 5.680 6.070 5.590 5.590 313,204 -0.03(-0.53%)
Aug 04, 2016 5.700 5.780 5.550 5.620 117,648 -0.17(-2.94%)
Aug 03, 2016 5.730 5.800 5.640 5.790 77,992 +0.13(+2.30%)
Aug 02, 2016 5.660 5.710 5.620 5.660 47,808 +0.00(+0.00%)
Aug 01, 2016 5.600 5.700 5.570 5.660 35,687 +0.01(+0.18%)
Jul 29, 2016 5.740 5.750 5.600 5.650 73,173 -0.07(-1.22%)
Jul 28, 2016 5.700 5.800 5.580 5.720 54,330 +0.06(+1.06%)
Jul 27, 2016 5.650 5.670 5.530 5.660 46,593 +0.04(+0.71%)
Jul 26, 2016 5.340 5.670 5.260 5.620 76,088 +0.28(+5.24%)
Jul 25, 2016 5.360 5.380 5.280 5.340 39,781 +0.02(+0.38%)
Jul 22, 2016 5.180 5.350 5.170 5.320 26,104 +0.13(+2.50%)
Jul 21, 2016 5.230 5.370 5.170 5.190 58,193 -0.08(-1.52%)
Jul 20, 2016 5.260 5.380 5.150 5.270 50,523 +0.02(+0.38%)
Jul 19, 2016 5.450 5.450 5.240 5.250 39,275 -0.23(-4.20%)
Jul 18, 2016 5.440 5.590 5.430 5.480 96,566 -0.04(-0.72%)
Jul 15, 2016 5.660 5.700 5.500 5.520 71,993 -0.08(-1.43%)
Jul 14, 2016 5.800 5.900 5.590 5.600 123,356 -0.20(-3.45%)
Jul 13, 2016 6.030 6.260 5.790 5.800 250,678 -0.20(-3.33%)
Jul 12, 2016 5.800 6.080 5.710 6.000 130,090 +0.20(+3.45%)
Jul 11, 2016 5.780 5.840 5.710 5.800 42,427 +0.04(+0.69%)
Jul 08, 2016 5.580 5.830 5.550 5.760 53,863 +0.21(+3.78%)
Jul 07, 2016 5.560 5.570 5.402 5.550 57,659 +0.03(+0.54%)
Jul 06, 2016 5.380 5.540 5.280 5.520 78,521 +0.09(+1.66%)
Jul 05, 2016 5.330 5.450 5.240 5.430 59,681 +0.00(+0.00%)
Jul 01, 2016 5.290 5.430 5.430 5.430 54,300 +0.12(+2.26%)
Jun 30, 2016 5.030 5.320 5.005 5.310 86,094 +0.21(+4.12%)
Jun 29, 2016 5.070 5.140 4.920 5.100 67,053 +0.15(+3.03%)
Jun 28, 2016 5.030 5.080 4.900 4.950 92,163 -0.05(-1.00%)
Jun 27, 2016 5.000 5.030 4.800 5.000 109,005 -0.06(-1.19%)
Jun 24, 2016 5.090 5.270 4.930 5.060 194,598 -0.42(-7.66%)
Jun 23, 2016 5.220 5.490 5.220 5.480 57,791 +0.31(+6.00%)
Jun 22, 2016 5.250 5.300 5.140 5.170 28,681 -0.10(-1.90%)
Jun 21, 2016 5.350 5.350 5.110 5.270 33,492 -0.09(-1.68%)
Jun 20, 2016 5.280 5.430 5.250 5.360 34,004 +0.12(+2.29%)
Jun 17, 2016 5.350 5.600 5.210 5.240 117,039 -0.10(-1.87%)
Jun 16, 2016 5.090 5.400 4.955 5.340 97,980 +0.23(+4.50%)
Jun 15, 2016 5.170 5.350 5.050 5.110 140,336 -0.03(-0.58%)
Jun 14, 2016 4.920 5.150 4.850 5.140 39,342 +0.23(+4.68%)
Jun 13, 2016 4.960 4.990 4.870 4.910 30,714 -0.04(-0.81%)
Jun 10, 2016 5.070 5.070 4.880 4.950 33,140 -0.16(-3.13%)
Jun 09, 2016 5.210 5.210 5.030 5.110 51,564 -0.13(-2.48%)
Jun 08, 2016 5.030 5.250 5.000 5.240 39,572 +0.23(+4.59%)
Jun 07, 2016 5.000 5.110 4.970 5.010 38,499 +0.02(+0.40%)
Jun 06, 2016 4.780 5.050 4.770 4.990 160,263 +0.23(+4.83%)
Jun 03, 2016 5.000 5.000 4.730 4.760 133,146 -0.23(-4.61%)
Jun 02, 2016 4.920 5.030 4.800 4.990 94,109 +0.06(+1.22%)
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.