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

Orion Group Holdings Inc (NY: ORN )

8.380 -0.220 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2021 3.740 3.880 3.720 3.770 159,426 -0.01(-0.26%)
Dec 30, 2021 3.670 3.890 3.670 3.780 114,795 +0.06(+1.61%)
Dec 29, 2021 3.760 3.800 3.660 3.720 177,501 -0.03(-0.80%)
Dec 28, 2021 3.870 3.950 3.720 3.750 75,891 -0.16(-4.09%)
Dec 27, 2021 3.790 3.920 3.740 3.910 150,314 +0.13(+3.44%)
Dec 23, 2021 3.740 3.920 3.700 3.780 494,545 +0.07(+1.89%)
Dec 22, 2021 3.710 3.800 3.650 3.710 189,138 -0.01(-0.27%)
Dec 21, 2021 3.620 3.800 3.560 3.720 244,408 +0.11(+3.05%)
Dec 20, 2021 3.730 3.760 3.460 3.610 312,762 -0.19(-5.00%)
Dec 17, 2021 4.030 4.050 3.790 3.800 170,474 -0.28(-6.86%)
Dec 16, 2021 4.300 4.300 3.960 4.080 87,330 -0.20(-4.67%)
Dec 15, 2021 4.280 4.290 4.150 4.280 113,370 -0.02(-0.47%)
Dec 14, 2021 4.280 4.300 4.130 4.300 263,589 -0.03(-0.69%)
Dec 13, 2021 4.370 4.390 4.270 4.330 130,340 -0.04(-0.92%)
Dec 10, 2021 4.360 4.410 4.270 4.370 48,593 +0.06(+1.39%)
Dec 09, 2021 4.390 4.390 4.240 4.310 88,551 -0.05(-1.15%)
Dec 08, 2021 4.210 4.400 4.180 4.360 97,654 +0.11(+2.59%)
Dec 07, 2021 4.150 4.300 4.150 4.250 59,163 +0.10(+2.41%)
Dec 06, 2021 3.910 4.160 3.870 4.150 87,461 +0.25(+6.41%)
Dec 03, 2021 4.000 4.080 3.750 3.900 190,507 -0.06(-1.52%)
Dec 02, 2021 3.950 4.080 3.900 3.960 61,842 +0.02(+0.51%)
Dec 01, 2021 4.150 4.190 3.890 3.940 138,914 -0.16(-3.90%)
Nov 30, 2021 4.050 4.170 3.940 4.100 234,100 -0.01(-0.24%)
Nov 29, 2021 4.320 4.327 4.100 4.110 102,887 -0.16(-3.75%)
Nov 26, 2021 4.310 4.337 4.100 4.270 92,498 -0.08(-1.84%)
Nov 24, 2021 4.410 4.460 4.330 4.350 106,282 -0.06(-1.36%)
Nov 23, 2021 4.540 4.640 4.380 4.410 138,714 -0.15(-3.29%)
Nov 22, 2021 4.830 4.900 4.490 4.560 188,875 -0.24(-5.00%)
Nov 19, 2021 4.830 4.880 4.780 4.800 85,834 -0.01(-0.21%)
Nov 18, 2021 4.900 4.840 4.800 4.810 73,661 -0.11(-2.24%)
Nov 17, 2021 4.950 4.995 4.860 4.920 155,178 -0.08(-1.60%)
Nov 16, 2021 4.990 5.050 4.890 5.000 219,594 +0.00(+0.00%)
Nov 15, 2021 4.970 5.010 4.870 5.000 102,836 +0.00(+0.00%)
Nov 12, 2021 5.060 5.060 4.890 5.000 122,084 -0.01(-0.20%)
Nov 11, 2021 4.690 5.060 4.680 5.010 246,032 +0.34(+7.28%)
Nov 10, 2021 4.740 4.670 102,123 -0.11(-2.30%)
Nov 09, 2021 4.490 4.780 4.490 4.780 206,283 +0.27(+5.99%)
Nov 08, 2021 4.400 4.560 4.380 4.510 164,768 +0.13(+2.97%)
Nov 05, 2021 4.260 4.400 4.260 4.380 92,504 +0.12(+2.82%)
Nov 04, 2021 4.360 4.360 4.220 4.260 109,419 -0.08(-1.84%)
Nov 03, 2021 4.350 4.370 4.290 4.340 95,478 -0.04(-0.91%)
Nov 02, 2021 4.390 4.390 4.270 4.380 125,037 -0.01(-0.23%)
Nov 01, 2021 4.440 4.450 4.450 4.390 113,833 -0.06(-1.35%)
Oct 29, 2021 4.360 4.640 4.330 4.450 318,096 +0.05(+1.14%)
Oct 28, 2021 4.520 4.580 4.180 4.400 373,189 -0.15(-3.30%)
Oct 27, 2021 4.690 4.689 4.535 4.550 116,491 -0.13(-2.78%)
Oct 26, 2021 4.700 4.650 4.680 54,810 -0.04(-0.85%)
Oct 25, 2021 4.670 4.740 4.660 4.720 97,332 +0.05(+1.07%)
Oct 22, 2021 4.710 4.750 4.645 4.670 91,787 -0.05(-1.06%)
Oct 21, 2021 4.660 4.720 4.610 4.720 65,722 +0.05(+1.07%)
Oct 20, 2021 4.620 4.680 4.600 4.670 48,340 +0.03(+0.65%)
Oct 19, 2021 4.680 4.690 4.610 4.640 53,750 -0.03(-0.64%)
Oct 18, 2021 4.600 4.680 4.550 4.670 145,138 +0.01(+0.21%)
Oct 15, 2021 4.700 4.750 4.655 4.660 63,958 -0.03(-0.64%)
Oct 14, 2021 4.900 4.950 4.660 4.690 85,921 -0.09(-1.88%)
Oct 13, 2021 4.700 4.780 4.650 4.780 164,396 +0.03(+0.63%)
Oct 12, 2021 4.930 4.945 4.740 4.750 245,917 -0.20(-4.04%)
Oct 11, 2021 5.060 5.130 4.940 4.950 104,022 -0.13(-2.56%)
Oct 08, 2021 5.150 5.190 5.060 5.080 89,012 -0.06(-1.17%)
Oct 07, 2021 5.090 5.160 5.070 5.140 73,114 +0.10(+1.98%)
Oct 06, 2021 5.070 5.100 4.980 5.040 123,164 -0.09(-1.75%)
Oct 05, 2021 5.040 5.140 4.940 5.130 174,544 +0.09(+1.79%)
Oct 04, 2021 5.270 5.270 5.010 5.040 222,173 -0.31(-5.79%)
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.