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 (%)
Feb 28, 2020 3.790 3.980 3.740 3.930 180,400 +0.10(+2.61%)
Feb 27, 2020 4.410 4.410 3.790 3.830 237,804 -0.17(-4.25%)
Feb 26, 2020 4.070 4.110 3.850 4.000 203,367 -0.08(-1.96%)
Feb 25, 2020 4.220 4.220 3.980 4.080 108,494 -0.13(-3.09%)
Feb 24, 2020 4.050 4.255 4.000 4.210 96,770 -0.04(-0.94%)
Feb 21, 2020 4.400 4.450 4.210 4.250 83,200 -0.13(-2.97%)
Feb 20, 2020 4.450 4.560 4.350 4.380 105,558 -0.04(-0.90%)
Feb 19, 2020 4.470 4.640 4.390 4.420 82,571 -0.04(-0.90%)
Feb 18, 2020 4.640 4.685 4.404 4.460 156,092 -0.26(-5.51%)
Feb 14, 2020 4.680 4.770 4.650 4.720 68,900 +0.03(+0.64%)
Feb 13, 2020 4.710 4.780 4.650 4.690 33,419 -0.10(-2.09%)
Feb 12, 2020 4.940 5.020 4.760 4.790 43,233 -0.17(-3.43%)
Feb 11, 2020 5.040 5.130 4.910 4.960 76,304 +0.00(+0.00%)
Feb 10, 2020 4.640 4.980 4.550 4.960 148,221 +0.43(+9.49%)
Feb 07, 2020 4.680 4.700 4.520 4.530 67,100 -0.20(-4.23%)
Feb 06, 2020 4.730 4.806 4.645 4.730 49,753 +0.04(+0.85%)
Feb 05, 2020 4.510 4.720 4.510 4.690 284,488 +0.29(+6.59%)
Feb 04, 2020 4.320 4.450 4.270 4.400 130,126 +0.12(+2.80%)
Feb 03, 2020 4.300 4.380 4.220 4.280 188,118 -0.04(-0.93%)
Jan 31, 2020 4.570 4.603 4.270 4.320 85,200 -0.29(-6.29%)
Jan 30, 2020 4.610 4.720 4.610 4.610 209,660 -0.08(-1.71%)
Jan 29, 2020 4.910 4.910 4.670 4.690 117,249 -0.16(-3.30%)
Jan 28, 2020 4.880 4.990 4.810 4.850 74,204 +0.07(+1.46%)
Jan 27, 2020 4.860 4.890 4.460 4.780 158,876 -0.18(-3.63%)
Jan 24, 2020 5.160 5.171 4.930 4.960 66,600 -0.19(-3.69%)
Jan 23, 2020 5.230 5.280 5.080 5.150 78,033 -0.15(-2.83%)
Jan 22, 2020 5.460 5.460 5.180 5.300 137,926 -0.15(-2.75%)
Jan 21, 2020 5.620 5.630 5.420 5.450 82,130 -0.22(-3.88%)
Jan 17, 2020 5.880 5.890 5.600 5.670 91,300 -0.19(-3.24%)
Jan 16, 2020 5.910 5.985 5.750 5.860 218,462 +0.00(+0.00%)
Jan 15, 2020 5.720 5.940 5.710 5.860 324,458 +0.13(+2.27%)
Jan 14, 2020 5.680 5.760 5.540 5.730 115,252 +0.12(+2.14%)
Jan 13, 2020 5.460 5.640 5.330 5.610 424,315 +0.23(+4.28%)
Jan 10, 2020 5.020 5.500 5.020 5.380 210,400 +0.33(+6.53%)
Jan 09, 2020 4.920 5.140 4.890 5.050 76,013 +0.09(+1.81%)
Jan 08, 2020 5.090 5.120 4.910 4.960 99,069 -0.09(-1.78%)
Jan 07, 2020 5.350 5.350 5.040 5.050 47,096 -0.25(-4.72%)
Jan 06, 2020 5.220 5.390 5.140 5.300 83,701 +0.02(+0.38%)
Jan 03, 2020 5.280 5.290 5.110 5.280 55,200 -0.08(-1.49%)
Jan 02, 2020 5.190 5.400 5.009 5.360 102,866 +0.17(+3.28%)
Dec 31, 2019 5.040 5.240 4.970 5.190 88,100 +0.11(+2.17%)
Dec 30, 2019 5.000 5.156 4.970 5.080 43,110 +0.08(+1.60%)
Dec 27, 2019 5.090 5.100 4.950 5.000 106,400 -0.08(-1.57%)
Dec 26, 2019 5.090 5.110 5.000 5.080 31,522 -0.04(-0.78%)
Dec 24, 2019 5.040 5.120 5.030 5.120 10,100 +0.09(+1.79%)
Dec 23, 2019 5.030 5.110 4.950 5.030 53,602 +0.02(+0.40%)
Dec 20, 2019 4.990 5.080 4.880 5.010 129,200 +0.02(+0.40%)
Dec 19, 2019 4.860 5.020 4.790 4.990 167,321 +0.09(+1.84%)
Dec 18, 2019 5.140 5.180 4.840 4.900 163,159 -0.28(-5.41%)
Dec 17, 2019 5.110 5.280 5.110 5.180 63,578 +0.04(+0.78%)
Dec 16, 2019 5.200 5.220 5.040 5.140 133,193 -0.03(-0.58%)
Dec 13, 2019 5.470 5.530 5.150 5.170 270,100 -0.31(-5.66%)
Dec 12, 2019 5.310 5.510 5.266 5.480 92,286 +0.14(+2.62%)
Dec 11, 2019 5.300 5.380 5.180 5.340 124,157 +0.02(+0.38%)
Dec 10, 2019 5.250 5.390 5.180 5.320 121,321 +0.08(+1.53%)
Dec 09, 2019 5.270 5.290 5.120 5.240 184,398 +0.03(+0.58%)
Dec 06, 2019 5.310 5.345 5.190 5.210 178,500 -0.06(-1.14%)
Dec 05, 2019 5.220 5.340 5.170 5.270 106,456 +0.01(+0.19%)
Dec 04, 2019 5.250 5.430 5.150 5.260 107,316 +0.06(+1.15%)
Dec 03, 2019 5.170 5.290 4.920 5.200 241,005 -0.06(-1.14%)
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.