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 (%)
Sep 28, 2012 7.400 7.580 7.370 7.430 45,720 -0.07(-0.93%)
Sep 27, 2012 7.490 7.590 7.350 7.500 65,873 +0.03(+0.40%)
Sep 26, 2012 7.790 7.910 7.400 7.470 125,396 -0.29(-3.74%)
Sep 25, 2012 7.950 8.010 7.700 7.760 86,366 -0.15(-1.90%)
Sep 24, 2012 7.900 8.030 7.770 7.910 78,170 -0.02(-0.25%)
Sep 21, 2012 7.990 7.990 7.730 7.930 111,359 -0.04(-0.50%)
Sep 20, 2012 7.920 8.030 7.760 7.970 36,628 -0.02(-0.25%)
Sep 19, 2012 8.080 8.100 7.920 7.990 46,835 -0.07(-0.87%)
Sep 18, 2012 7.910 8.070 7.870 8.060 53,736 +0.13(+1.64%)
Sep 17, 2012 7.950 8.000 7.830 7.930 77,159 -0.04(-0.50%)
Sep 14, 2012 8.020 8.140 7.940 7.970 102,686 +0.01(+0.13%)
Sep 13, 2012 7.740 8.040 7.420 7.960 112,647 +0.20(+2.58%)
Sep 12, 2012 7.840 7.900 7.680 7.760 123,669 -0.09(-1.15%)
Sep 11, 2012 8.030 8.080 7.760 7.850 85,068 -0.20(-2.48%)
Sep 10, 2012 7.820 8.090 7.780 8.050 63,687 +0.20(+2.55%)
Sep 07, 2012 7.850 7.890 7.730 7.850 59,533 +0.04(+0.51%)
Sep 06, 2012 7.560 7.860 7.501 7.810 96,177 +0.30(+3.99%)
Sep 05, 2012 7.800 7.830 7.500 7.510 92,099 -0.26(-3.35%)
Sep 04, 2012 7.570 7.790 7.490 7.770 77,607 +0.15(+1.97%)
Aug 31, 2012 7.780 7.800 7.570 7.620 62,127 -0.10(-1.30%)
Aug 30, 2012 7.780 7.950 7.700 7.720 33,059 -0.16(-2.03%)
Aug 29, 2012 7.870 7.990 7.750 7.880 39,242 +0.25(+3.28%)
Aug 27, 2012 7.480 7.640 7.400 7.630 50,635 +0.17(+2.28%)
Aug 24, 2012 7.380 7.480 7.300 7.460 57,779 +0.04(+0.54%)
Aug 23, 2012 7.700 7.700 7.420 7.420 27,723 -0.27(-3.51%)
Aug 22, 2012 7.800 7.830 7.640 7.690 29,140 -0.16(-2.04%)
Aug 21, 2012 7.850 8.040 7.820 7.850 67,216 +0.00(+0.00%)
Aug 20, 2012 7.700 7.900 7.580 7.850 63,385 +0.12(+1.55%)
Aug 17, 2012 7.470 7.730 7.360 7.730 45,377 +0.23(+3.07%)
Aug 16, 2012 7.360 7.550 7.280 7.500 61,070 +0.10(+1.35%)
Aug 15, 2012 7.230 7.500 7.230 7.400 86,302 +0.11(+1.51%)
Aug 14, 2012 7.450 7.520 7.230 7.290 90,640 -0.13(-1.75%)
Aug 13, 2012 7.440 7.550 7.250 7.420 53,155 -0.01(-0.13%)
Aug 10, 2012 7.530 7.610 7.400 7.430 39,185 -0.12(-1.59%)
Aug 09, 2012 7.510 7.720 7.470 7.550 55,741 +0.01(+0.13%)
Aug 08, 2012 7.360 7.590 7.330 7.540 155,219 +0.13(+1.75%)
Aug 07, 2012 7.350 7.590 7.320 7.410 132,899 +0.16(+2.21%)
Aug 06, 2012 7.300 7.490 7.220 7.250 118,805 -0.06(-0.82%)
Aug 03, 2012 7.100 7.520 7.000 7.310 182,636 +0.31(+4.43%)
Aug 02, 2012 6.930 7.510 6.880 7.000 234,899 +0.20(+2.94%)
Aug 01, 2012 7.290 7.300 6.690 6.800 133,071 -0.43(-5.95%)
Jul 31, 2012 7.510 7.510 7.210 7.230 109,924 -0.33(-4.37%)
Jul 30, 2012 7.740 7.800 7.520 7.560 47,008 -0.19(-2.45%)
Jul 27, 2012 7.390 7.770 7.250 7.750 82,274 +0.39(+5.30%)
Jul 26, 2012 7.510 7.560 7.230 7.360 51,635 -0.01(-0.14%)
Jul 25, 2012 7.560 7.630 7.350 7.370 46,166 -0.07(-0.94%)
Jul 24, 2012 7.900 7.900 7.430 7.440 90,873 -0.46(-5.82%)
Jul 23, 2012 7.790 8.000 7.790 7.900 146,559 -0.08(-1.00%)
Jul 20, 2012 8.150 8.150 7.910 7.980 264,470 -0.21(-2.56%)
Jul 19, 2012 8.030 8.250 7.980 8.190 82,905 +0.19(+2.37%)
Jul 18, 2012 7.900 8.060 7.880 8.000 108,114 +0.06(+0.76%)
Jul 17, 2012 8.050 8.080 7.860 7.940 91,762 -0.03(-0.38%)
Jul 16, 2012 8.000 8.120 7.935 7.970 90,331 -0.03(-0.38%)
Jul 13, 2012 7.730 8.050 7.730 8.000 93,362 +0.28(+3.63%)
Jul 12, 2012 7.820 7.820 7.370 7.720 128,385 -0.14(-1.78%)
Jul 11, 2012 7.690 8.090 7.690 7.860 85,717 +0.18(+2.34%)
Jul 10, 2012 7.850 7.850 7.560 7.680 71,801 -0.09(-1.16%)
Jul 09, 2012 7.490 7.810 7.490 7.770 104,733 +0.26(+3.46%)
Jul 06, 2012 7.420 7.580 7.390 7.510 51,105 -0.02(-0.27%)
Jul 05, 2012 7.400 7.700 7.390 7.530 75,801 +0.10(+1.35%)
Jul 03, 2012 7.120 7.430 7.120 7.430 60,333 +0.29(+4.06%)
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.