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 (%)
Dec 30, 2016 9.950 9.950 9.950 0 -0.10(-1.00%)
Dec 29, 2016 10.05 10.17 9.910 10.05 166,804 -0.05(-0.50%)
Dec 28, 2016 10.11 10.23 10.01 10.10 197,266 +0.04(+0.40%)
Dec 27, 2016 9.960 10.17 9.870 10.06 329,669 +0.14(+1.41%)
Dec 23, 2016 9.920 9.920 9.920 0 +0.12(+1.22%)
Dec 22, 2016 9.840 9.950 9.620 9.800 127,501 -0.02(-0.20%)
Dec 21, 2016 10.07 10.07 9.780 9.820 174,935 -0.21(-2.09%)
Dec 20, 2016 10.00 10.20 9.920 10.03 260,960 +0.12(+1.21%)
Dec 19, 2016 9.440 10.25 9.360 9.910 299,889 +0.45(+4.76%)
Dec 16, 2016 9.870 10.04 9.350 9.460 1,781,501 -0.38(-3.86%)
Dec 15, 2016 9.750 10.11 9.610 9.840 188,046 +0.04(+0.41%)
Dec 14, 2016 9.500 10.07 9.470 9.800 261,086 +0.15(+1.55%)
Dec 13, 2016 10.49 10.49 9.610 9.650 301,113 -0.71(-6.85%)
Dec 12, 2016 10.40 10.48 9.880 10.36 240,183 +0.03(+0.29%)
Dec 09, 2016 10.59 10.62 10.22 10.33 228,613 -0.23(-2.18%)
Dec 08, 2016 10.54 10.80 10.53 10.56 293,011 +0.01(+0.09%)
Dec 07, 2016 10.28 10.63 10.28 10.55 239,576 +0.30(+2.93%)
Dec 06, 2016 10.25 10.31 10.11 10.25 198,281 +0.16(+1.59%)
Dec 05, 2016 9.450 10.10 9.311 10.09 248,693 +0.74(+7.91%)
Dec 02, 2016 10.07 10.07 9.300 9.350 190,212 -0.79(-7.79%)
Dec 01, 2016 10.04 10.29 9.970 10.14 294,854 +0.17(+1.71%)
Nov 30, 2016 9.780 10.03 9.750 9.970 174,758 +0.28(+2.89%)
Nov 29, 2016 9.780 9.839 9.580 9.690 350,655 -0.11(-1.12%)
Nov 28, 2016 9.880 9.900 9.732 9.800 229,792 -0.08(-0.81%)
Nov 25, 2016 10.02 10.02 9.751 9.880 92,904 -0.14(-1.40%)
Nov 23, 2016 10.02 10.02 10.02 0 +0.27(+2.77%)
Nov 22, 2016 9.750 9.750 9.590 9.750 170,729 +0.00(+0.00%)
Nov 21, 2016 9.760 9.789 9.520 9.750 183,230 +0.10(+1.04%)
Nov 18, 2016 9.580 9.700 9.490 9.650 198,564 +0.10(+1.05%)
Nov 17, 2016 9.410 9.570 9.420 9.550 179,408 +0.14(+1.49%)
Nov 16, 2016 9.480 9.590 9.370 9.410 249,326 -0.06(-0.63%)
Nov 15, 2016 9.480 9.630 9.400 9.470 235,453 -0.01(-0.11%)
Nov 14, 2016 9.280 9.480 9.170 9.480 318,766 +0.31(+3.38%)
Nov 11, 2016 8.900 9.300 8.780 9.170 373,969 +0.27(+3.03%)
Nov 10, 2016 8.280 9.140 8.280 8.900 458,282 +0.63(+7.62%)
Nov 09, 2016 8.080 8.488 8.080 8.270 396,011 +0.04(+0.49%)
Nov 08, 2016 8.320 8.560 8.200 8.230 134,975 -0.19(-2.26%)
Nov 07, 2016 8.180 8.453 8.110 8.420 267,840 +0.42(+5.25%)
Nov 04, 2016 7.570 8.010 7.510 8.000 129,158 +0.39(+5.12%)
Nov 03, 2016 7.440 7.610 6.920 7.610 246,183 -0.25(-3.18%)
Nov 02, 2016 7.830 7.950 7.650 7.860 140,134 +0.04(+0.51%)
Nov 01, 2016 8.080 8.130 7.740 7.820 117,585 -0.26(-3.22%)
Oct 31, 2016 8.050 8.180 7.850 8.080 270,336 -0.04(-0.49%)
Oct 28, 2016 8.010 8.220 7.970 8.120 99,800 +0.13(+1.63%)
Oct 27, 2016 8.070 8.090 7.950 7.990 170,180 +0.00(+0.00%)
Oct 26, 2016 8.060 8.190 7.890 7.990 100,071 -0.11(-1.36%)
Oct 25, 2016 8.240 8.240 8.050 8.100 101,645 -0.12(-1.46%)
Oct 24, 2016 8.150 8.390 8.145 8.220 249,328 +0.08(+0.98%)
Oct 21, 2016 7.910 8.150 7.890 8.140 120,547 +0.07(+0.87%)
Oct 20, 2016 7.930 8.100 7.780 8.070 115,804 +0.09(+1.13%)
Oct 19, 2016 7.820 8.010 7.700 7.980 122,057 +0.30(+3.91%)
Oct 18, 2016 7.800 8.050 7.600 7.680 343,401 -0.09(-1.16%)
Oct 17, 2016 7.300 7.840 7.298 7.770 276,325 +0.48(+6.58%)
Oct 14, 2016 7.120 7.330 7.120 7.290 41,953 +0.18(+2.53%)
Oct 13, 2016 7.360 7.360 7.020 7.110 109,715 -0.25(-3.40%)
Oct 12, 2016 7.390 7.390 7.290 7.360 39,948 +0.02(+0.27%)
Oct 11, 2016 7.470 7.490 7.270 7.340 56,270 -0.15(-2.00%)
Oct 10, 2016 7.420 7.560 7.420 7.490 210,222 +0.11(+1.49%)
Oct 07, 2016 7.140 7.420 7.090 7.380 229,255 +0.29(+4.09%)
Oct 06, 2016 7.080 7.330 6.970 7.090 209,791 +0.23(+3.35%)
Oct 05, 2016 6.890 6.910 6.770 6.860 47,759 +0.20(+3.00%)
Oct 04, 2016 6.720 6.910 6.660 6.660 51,911 -0.07(-1.04%)
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.