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 30, 2012 7.050 7.050 6.880 6.920 111,040 -0.16(-2.26%)
Apr 27, 2012 7.100 7.100 6.990 7.080 112,639 +0.01(+0.14%)
Apr 26, 2012 7.050 7.180 7.040 7.070 37,061 -0.02(-0.28%)
Apr 25, 2012 7.150 7.160 7.040 7.090 84,438 +0.05(+0.71%)
Apr 24, 2012 6.980 7.090 6.870 7.040 81,632 +0.07(+1.00%)
Apr 23, 2012 7.120 7.150 6.900 6.970 139,394 -0.26(-3.60%)
Apr 20, 2012 7.180 7.359 7.170 7.230 91,530 +0.14(+1.97%)
Apr 19, 2012 7.090 7.140 6.890 7.090 103,044 +0.00(+0.00%)
Apr 18, 2012 7.110 7.145 7.000 7.090 116,781 -0.08(-1.12%)
Apr 17, 2012 7.230 7.340 7.140 7.170 351,214 -0.02(-0.28%)
Apr 16, 2012 7.290 7.300 7.050 7.190 59,840 -0.06(-0.83%)
Apr 13, 2012 7.240 7.280 7.130 7.250 83,739 -0.04(-0.55%)
Apr 12, 2012 7.200 7.430 7.185 7.290 92,192 +0.08(+1.11%)
Apr 11, 2012 7.190 7.250 7.090 7.210 105,099 +0.11(+1.55%)
Apr 10, 2012 7.140 7.170 6.940 7.100 134,764 -0.05(-0.70%)
Apr 09, 2012 7.150 7.230 7.060 7.150 218,163 -0.11(-1.52%)
Apr 05, 2012 7.230 7.350 7.230 7.260 68,476 +0.01(+0.14%)
Apr 04, 2012 7.220 7.270 7.170 7.250 106,791 -0.10(-1.36%)
Apr 03, 2012 7.550 7.610 7.260 7.350 94,450 -0.25(-3.29%)
Apr 02, 2012 7.230 7.610 7.150 7.600 178,220 +0.37(+5.12%)
Mar 30, 2012 7.390 7.410 7.210 7.230 93,768 -0.11(-1.50%)
Mar 29, 2012 7.270 7.430 7.210 7.340 69,887 +0.01(+0.14%)
Mar 28, 2012 7.500 7.540 7.260 7.330 93,279 -0.19(-2.53%)
Mar 27, 2012 7.510 7.700 7.470 7.520 124,862 -0.01(-0.13%)
Mar 26, 2012 7.310 7.580 7.270 7.530 121,000 +0.31(+4.29%)
Mar 23, 2012 7.150 7.290 6.930 7.220 335,017 -0.06(-0.82%)
Mar 22, 2012 7.320 7.320 7.130 7.280 102,957 -0.12(-1.62%)
Mar 21, 2012 7.440 7.570 7.390 7.400 63,392 -0.01(-0.13%)
Mar 20, 2012 7.560 7.600 7.380 7.410 114,805 -0.26(-3.39%)
Mar 19, 2012 7.520 7.730 7.520 7.670 94,427 +0.15(+1.99%)
Mar 16, 2012 7.620 7.670 7.520 7.520 164,641 -0.07(-0.92%)
Mar 15, 2012 7.620 7.660 7.530 7.590 98,736 -0.03(-0.39%)
Mar 14, 2012 7.750 7.810 7.590 7.620 70,960 -0.15(-1.93%)
Mar 13, 2012 7.580 7.780 7.510 7.770 110,249 +0.30(+4.02%)
Mar 12, 2012 7.490 7.650 7.400 7.470 77,632 -0.04(-0.53%)
Mar 09, 2012 7.440 7.640 7.320 7.510 142,980 +0.04(+0.54%)
Mar 08, 2012 7.240 7.580 7.220 7.470 127,804 +0.31(+4.33%)
Mar 07, 2012 7.220 7.230 7.130 7.160 143,338 -0.01(-0.14%)
Mar 06, 2012 7.120 7.250 7.040 7.170 493,799 -0.05(-0.69%)
Mar 05, 2012 7.250 7.330 7.160 7.220 207,570 -0.06(-0.82%)
Mar 02, 2012 7.360 7.490 7.250 7.280 251,790 -0.08(-1.09%)
Mar 01, 2012 7.240 7.540 7.110 7.360 301,493 +0.06(+0.82%)
Feb 29, 2012 7.470 7.570 7.210 7.300 284,146 -0.13(-1.75%)
Feb 28, 2012 7.280 7.580 7.250 7.430 290,380 +0.16(+2.20%)
Feb 27, 2012 7.380 7.450 7.150 7.270 233,254 -0.22(-2.94%)
Feb 24, 2012 7.610 7.680 7.470 7.490 98,632 -0.10(-1.32%)
Feb 23, 2012 7.460 7.600 7.400 7.590 176,435 +0.18(+2.43%)
Feb 22, 2012 7.640 7.640 7.400 7.410 226,468 -0.29(-3.77%)
Feb 21, 2012 7.600 7.760 7.580 7.700 156,654 +0.10(+1.32%)
Feb 17, 2012 7.650 7.770 7.580 7.600 295,535 +0.00(+0.00%)
Feb 16, 2012 7.610 7.790 7.510 7.600 305,343 -0.04(-0.52%)
Feb 15, 2012 7.820 7.840 7.600 7.640 202,875 -0.10(-1.29%)
Feb 14, 2012 7.790 7.870 7.540 7.740 80,394 -0.08(-1.02%)
Feb 13, 2012 7.980 8.010 7.750 7.820 90,883 -0.05(-0.64%)
Feb 10, 2012 7.880 8.020 7.820 7.870 49,741 -0.13(-1.62%)
Feb 09, 2012 7.970 8.090 7.940 8.000 225,307 +0.06(+0.76%)
Feb 08, 2012 7.610 8.230 7.610 7.940 281,080 +0.31(+4.06%)
Feb 07, 2012 7.540 7.660 7.385 7.630 512,801 +0.08(+1.06%)
Feb 06, 2012 7.650 7.655 7.500 7.550 119,327 -0.13(-1.69%)
Feb 03, 2012 7.740 7.770 7.640 7.680 120,851 +0.10(+1.32%)
Feb 02, 2012 7.500 7.680 7.440 7.580 80,569 +0.09(+1.20%)
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.