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 31, 2020 4.960 4.960 4.960 244,939 -0.19(-3.69%)
Dec 30, 2020 5.260 5.340 5.110 5.150 244,939 -0.10(-1.90%)
Dec 29, 2020 5.320 5.390 5.060 5.250 330,954 +0.05(+0.96%)
Dec 28, 2020 5.010 5.244 4.965 5.200 297,898 +0.26(+5.26%)
Dec 24, 2020 5.000 5.030 4.910 4.940 80,700 -0.02(-0.40%)
Dec 23, 2020 5.000 5.089 4.880 4.960 454,672 +0.01(+0.20%)
Dec 22, 2020 4.920 5.060 4.920 4.950 281,402 +0.03(+0.61%)
Dec 21, 2020 5.020 5.030 4.860 4.920 485,581 -0.11(-2.19%)
Dec 18, 2020 5.000 5.290 4.930 5.030 693,600 +0.06(+1.21%)
Dec 17, 2020 4.820 4.980 4.770 4.970 554,995 +0.25(+5.30%)
Dec 16, 2020 4.750 4.780 4.600 4.720 242,491 +0.00(+0.00%)
Dec 15, 2020 4.630 4.790 4.530 4.720 410,356 +0.15(+3.28%)
Dec 14, 2020 4.510 4.700 4.460 4.570 346,719 +0.15(+3.39%)
Dec 11, 2020 4.340 4.498 4.270 4.420 197,900 +0.12(+2.79%)
Dec 10, 2020 4.500 4.514 4.280 4.300 244,013 -0.22(-4.87%)
Dec 09, 2020 4.850 4.850 4.440 4.520 360,120 -0.17(-3.62%)
Dec 08, 2020 4.680 4.780 4.600 4.690 323,147 +0.05(+1.08%)
Dec 07, 2020 4.700 4.750 4.400 4.640 492,271 +0.10(+2.20%)
Dec 04, 2020 4.570 4.800 4.460 4.540 869,700 +0.12(+2.71%)
Dec 03, 2020 4.050 4.450 4.020 4.420 463,760 +0.37(+9.14%)
Dec 02, 2020 3.900 4.060 3.860 4.050 148,404 +0.12(+3.05%)
Dec 01, 2020 4.080 4.124 3.910 3.930 149,339 -0.04(-1.01%)
Nov 30, 2020 4.300 4.357 3.950 3.970 309,711 -0.35(-8.10%)
Nov 27, 2020 4.390 4.410 4.270 4.320 97,800 -0.07(-1.59%)
Nov 25, 2020 4.330 4.420 4.280 4.390 191,300 +0.12(+2.81%)
Nov 24, 2020 4.270 4.330 4.155 4.270 318,366 +0.08(+1.91%)
Nov 23, 2020 4.090 4.250 4.090 4.190 448,966 +0.11(+2.70%)
Nov 20, 2020 4.020 4.120 3.970 4.080 333,300 +0.07(+1.75%)
Nov 19, 2020 3.960 4.100 3.893 4.010 261,699 +0.02(+0.50%)
Nov 18, 2020 4.010 4.053 3.920 3.990 233,750 +0.05(+1.27%)
Nov 17, 2020 3.850 4.030 3.720 3.940 288,260 +0.10(+2.60%)
Nov 16, 2020 3.960 4.060 3.770 3.840 355,108 -0.04(-1.03%)
Nov 13, 2020 3.910 4.000 3.870 3.880 123,800 +0.02(+0.52%)
Nov 12, 2020 3.830 3.960 3.740 3.860 209,582 +0.04(+1.05%)
Nov 11, 2020 3.990 4.110 3.800 3.820 260,018 -0.12(-3.05%)
Nov 10, 2020 3.820 4.040 3.773 3.940 328,461 +0.17(+4.51%)
Nov 09, 2020 3.820 3.870 3.660 3.770 402,532 +0.19(+5.31%)
Nov 06, 2020 3.610 3.630 3.550 3.580 236,500 +0.04(+1.13%)
Nov 05, 2020 3.370 3.645 3.340 3.540 226,273 +0.19(+5.67%)
Nov 04, 2020 3.530 3.590 3.300 3.350 280,762 -0.23(-6.42%)
Nov 03, 2020 3.650 3.700 3.420 3.580 370,650 +0.00(+0.00%)
Nov 02, 2020 3.340 3.690 3.320 3.580 646,160 +0.32(+9.82%)
Oct 30, 2020 3.140 3.350 3.130 3.260 377,600 +0.13(+4.15%)
Oct 29, 2020 3.150 3.250 2.820 3.130 1,771,143 +0.37(+13.41%)
Oct 28, 2020 2.870 2.880 2.680 2.760 378,681 -0.17(-5.80%)
Oct 27, 2020 2.970 3.000 2.820 2.930 100,181 -0.05(-1.68%)
Oct 26, 2020 3.000 3.030 2.900 2.980 190,727 -0.02(-0.67%)
Oct 23, 2020 3.000 3.070 2.950 3.000 95,900 +0.02(+0.67%)
Oct 22, 2020 3.000 3.070 2.910 2.980 201,884 -0.01(-0.33%)
Oct 21, 2020 3.080 3.130 2.970 2.990 128,697 -0.09(-2.92%)
Oct 20, 2020 3.150 3.200 3.060 3.080 67,625 +0.00(+0.00%)
Oct 19, 2020 3.140 3.190 3.000 3.080 164,012 -0.08(-2.53%)
Oct 16, 2020 3.130 3.230 3.130 3.160 43,400 +0.01(+0.32%)
Oct 15, 2020 3.100 3.180 3.034 3.150 25,263 +0.00(+0.00%)
Oct 14, 2020 3.069 3.200 3.069 3.150 52,300 -0.03(-0.94%)
Oct 13, 2020 3.010 3.200 2.996 3.180 104,582 +0.16(+5.30%)
Oct 12, 2020 3.240 3.240 3.000 3.020 138,213 -0.17(-5.33%)
Oct 09, 2020 3.230 3.280 3.190 3.190 117,600 -0.02(-0.62%)
Oct 08, 2020 3.140 3.260 3.100 3.210 266,702 +0.09(+2.88%)
Oct 07, 2020 3.040 3.200 2.980 3.120 236,450 +0.14(+4.70%)
Oct 06, 2020 2.950 3.100 2.920 2.980 195,953 +0.07(+2.41%)
Oct 05, 2020 2.760 2.950 2.740 2.910 111,474 +0.16(+5.82%)
Oct 02, 2020 2.650 2.880 2.650 2.750 64,200 +0.00(+0.00%)
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.