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

Orion Group Holdings Inc (NY: ORN )

7.560 -0.050 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 30, 2024 7.680 7.710 7.370 7.560 121,617 -0.05(-0.66%)
Aug 29, 2024 7.380 7.610 7.300 7.610 200,433 +0.32(+4.39%)
Aug 28, 2024 7.590 7.590 7.260 7.290 324,215 -0.37(-4.83%)
Aug 27, 2024 7.960 8.090 7.630 7.660 228,483 -0.32(-4.01%)
Aug 26, 2024 7.840 8.180 7.830 7.980 282,178 +0.14(+1.79%)
Aug 23, 2024 7.320 7.920 7.311 7.840 258,944 +0.62(+8.59%)
Aug 22, 2024 7.190 7.410 7.120 7.220 134,384 +0.06(+0.84%)
Aug 21, 2024 7.420 7.475 7.110 7.160 205,492 -0.15(-2.05%)
Aug 20, 2024 7.500 7.540 7.130 7.310 205,134 -0.28(-3.69%)
Aug 19, 2024 7.310 7.600 7.240 7.590 326,685 +0.32(+4.40%)
Aug 16, 2024 7.160 7.465 7.096 7.270 170,226 +0.05(+0.69%)
Aug 15, 2024 7.340 7.385 7.170 7.220 360,737 +0.08(+1.12%)
Aug 14, 2024 7.150 7.310 6.942 7.140 288,990 -0.07(-0.97%)
Aug 13, 2024 6.850 7.230 6.820 7.210 179,268 +0.39(+5.72%)
Aug 12, 2024 6.990 6.990 6.670 6.820 225,360 -0.17(-2.43%)
Aug 09, 2024 7.040 7.150 6.790 6.990 236,693 +0.09(+1.30%)
Aug 08, 2024 6.700 7.000 6.490 6.900 349,826 +0.28(+4.23%)
Aug 07, 2024 7.130 7.460 6.600 6.620 416,239 -0.40(-5.70%)
Aug 06, 2024 6.900 7.100 6.600 7.020 495,847 +0.24(+3.54%)
Aug 05, 2024 6.630 6.950 6.300 6.780 554,461 -0.45(-6.22%)
Aug 02, 2024 7.560 7.630 6.990 7.230 464,154 -0.56(-7.19%)
Aug 01, 2024 8.240 8.400 7.540 7.790 538,055 -0.42(-5.12%)
Jul 31, 2024 8.170 8.490 8.040 8.210 504,960 +0.06(+0.74%)
Jul 30, 2024 8.560 8.740 7.930 8.150 621,258 -0.32(-3.78%)
Jul 29, 2024 8.670 9.370 8.420 8.470 627,551 -0.07(-0.82%)
Jul 26, 2024 8.010 8.930 8.010 8.540 1,251,108 +0.63(+7.96%)
Jul 25, 2024 8.740 9.080 7.670 7.910 2,099,220 -3.13(-28.35%)
Jul 24, 2024 11.69 11.70 10.96 11.04 645,366 -0.83(-6.99%)
Jul 23, 2024 11.49 12.12 11.30 11.87 575,838 +0.26(+2.24%)
Jul 22, 2024 11.47 11.96 11.47 11.61 629,114 +0.25(+2.20%)
Jul 19, 2024 11.13 11.60 11.01 11.36 241,586 +0.25(+2.25%)
Jul 18, 2024 11.01 11.61 10.98 11.11 393,133 +0.04(+0.36%)
Jul 17, 2024 11.07 11.61 10.87 11.07 503,653 -0.24(-2.12%)
Jul 16, 2024 10.28 11.34 10.20 11.31 625,829 +1.07(+10.45%)
Jul 15, 2024 9.880 10.39 9.800 10.24 645,489 +0.61(+6.33%)
Jul 12, 2024 8.880 9.680 8.840 9.630 590,097 +0.86(+9.81%)
Jul 11, 2024 8.610 8.840 8.410 8.770 308,395 +0.34(+4.03%)
Jul 10, 2024 8.360 8.440 8.185 8.430 340,203 +0.15(+1.81%)
Jul 09, 2024 8.230 8.410 8.170 8.280 352,881 +0.06(+0.73%)
Jul 08, 2024 8.670 8.675 8.170 8.220 380,907 -0.43(-4.97%)
Jul 05, 2024 8.550 8.690 8.250 8.650 701,444 +0.04(+0.46%)
Jul 03, 2024 8.560 8.650 8.460 8.610 275,669 +0.02(+0.23%)
Jul 02, 2024 8.490 8.630 8.180 8.590 570,294 -0.01(-0.12%)
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.