Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orion Group Holdings Inc (NY: ORN )

7.480 -0.110 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 2.490 2.700 2.450 2.660 316,774 +0.20(+8.13%)
Apr 28, 2022 2.380 2.500 2.330 2.460 198,753 +0.09(+3.80%)
Apr 27, 2022 2.280 2.430 2.270 2.370 119,736 +0.12(+5.33%)
Apr 26, 2022 2.330 2.340 2.240 2.250 85,124 -0.08(-3.43%)
Apr 25, 2022 2.340 2.360 2.290 2.330 66,057 -0.02(-0.85%)
Apr 22, 2022 2.430 2.430 2.330 2.350 92,521 -0.06(-2.49%)
Apr 21, 2022 2.510 2.610 2.400 2.410 127,680 -0.23(-8.71%)
Apr 20, 2022 2.430 2.650 2.381 2.640 110,306 +0.24(+10.00%)
Apr 19, 2022 2.320 2.550 2.320 2.400 138,705 +0.03(+1.27%)
Apr 18, 2022 2.450 2.510 2.330 2.370 198,807 -0.19(-7.42%)
Apr 14, 2022 2.460 2.588 2.381 2.560 159,940 +0.13(+5.35%)
Apr 13, 2022 2.360 2.480 2.300 2.430 136,566 +0.08(+3.40%)
Apr 12, 2022 2.600 2.600 2.320 2.350 94,128 -0.23(-8.91%)
Apr 11, 2022 2.390 2.630 2.380 2.580 211,888 +0.27(+11.69%)
Apr 08, 2022 2.450 2.490 2.300 2.310 181,269 -0.16(-6.48%)
Apr 07, 2022 2.640 2.690 2.421 2.470 265,966 -0.17(-6.44%)
Apr 06, 2022 2.590 2.680 2.450 2.640 184,370 +0.06(+2.33%)
Apr 05, 2022 2.530 2.650 2.530 2.580 120,458 +0.05(+1.98%)
Apr 04, 2022 2.620 2.620 2.495 2.530 131,889 -0.12(-4.53%)
Apr 01, 2022 2.500 2.670 2.470 2.650 124,724 +0.17(+6.85%)
Mar 31, 2022 2.670 2.750 2.470 2.480 64,792 -0.18(-6.77%)
Mar 30, 2022 2.650 2.710 2.580 2.660 98,189 +0.00(+0.00%)
Mar 29, 2022 2.700 2.820 2.650 2.660 163,976 -0.04(-1.48%)
Mar 28, 2022 2.570 2.700 2.560 2.700 195,374 +0.09(+3.45%)
Mar 25, 2022 2.380 2.630 2.360 2.610 287,387 +0.21(+8.75%)
Mar 24, 2022 2.250 2.710 2.250 2.400 375,272 +0.18(+8.11%)
Mar 23, 2022 2.240 2.292 2.190 2.220 208,224 +0.01(+0.45%)
Mar 22, 2022 2.190 2.280 2.190 2.210 152,131 -0.02(-0.90%)
Mar 21, 2022 2.200 2.290 2.200 2.230 140,326 +0.01(+0.45%)
Mar 18, 2022 2.210 2.340 2.210 2.220 342,610 -0.08(-3.48%)
Mar 17, 2022 2.180 2.300 2.130 2.300 192,962 +0.05(+2.22%)
Mar 16, 2022 2.240 2.410 2.101 2.250 513,076 -0.02(-0.88%)
Mar 15, 2022 2.450 2.490 2.210 2.270 147,754 -0.07(-2.99%)
Mar 14, 2022 2.520 2.550 2.310 2.340 107,496 -0.16(-6.40%)
Mar 11, 2022 2.350 2.580 2.340 2.500 124,568 +0.10(+4.17%)
Mar 10, 2022 2.470 2.470 2.190 2.400 214,176 +0.06(+2.56%)
Mar 09, 2022 2.210 2.410 2.210 2.340 247,956 +0.12(+5.41%)
Mar 08, 2022 2.200 2.300 2.170 2.220 500,348 +0.02(+0.91%)
Mar 07, 2022 2.200 2.280 2.150 2.200 393,723 +0.01(+0.46%)
Mar 04, 2022 2.380 2.380 2.150 2.190 474,872 -0.16(-6.81%)
Mar 03, 2022 2.500 2.820 2.300 2.350 1,472,201 -0.77(-24.68%)
Mar 02, 2022 3.160 3.420 3.100 3.120 145,274 +0.04(+1.30%)
Mar 01, 2022 3.230 3.230 3.070 3.080 61,017 -0.14(-4.35%)
Feb 28, 2022 3.130 3.275 3.121 3.220 27,128 +0.02(+0.63%)
Feb 25, 2022 3.240 3.380 3.150 3.200 56,965 +0.00(+0.00%)
Feb 24, 2022 3.110 3.239 3.020 3.200 76,866 +0.02(+0.63%)
Feb 23, 2022 3.350 3.380 3.170 3.180 13,441 -0.16(-4.79%)
Feb 22, 2022 3.370 3.510 3.253 3.340 56,645 -0.04(-1.18%)
Feb 18, 2022 3.380 0 -0.11(-3.15%)
Feb 17, 2022 3.410 3.510 3.390 3.490 59,078 -0.05(-1.41%)
Feb 16, 2022 3.170 3.570 3.100 3.540 112,657 +0.33(+10.28%)
Feb 15, 2022 3.120 3.235 3.120 3.210 42,407 +0.18(+5.94%)
Feb 14, 2022 3.070 3.099 3.000 3.030 46,985 -0.04(-1.30%)
Feb 11, 2022 3.240 3.250 3.030 3.070 84,055 -0.21(-6.40%)
Feb 10, 2022 3.180 3.360 3.180 3.280 71,643 -0.01(-0.30%)
Feb 09, 2022 3.470 3.510 3.260 3.290 68,454 -0.15(-4.36%)
Feb 08, 2022 3.210 3.470 3.201 3.440 57,219 +0.23(+7.17%)
Feb 07, 2022 3.060 3.250 3.060 3.210 58,070 +0.11(+3.55%)
Feb 04, 2022 3.060 3.130 3.050 3.100 37,063 +0.01(+0.32%)
Feb 03, 2022 3.080 3.090 34,328 -0.01(-0.32%)
Feb 02, 2022 3.200 3.210 3.080 3.100 78,531 -0.10(-3.13%)
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.