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 (%)
Jul 30, 2021 5.410 5.450 5.235 5.370 404,074 -0.21(-3.76%)
Jul 29, 2021 5.920 5.950 5.230 5.580 470,747 -0.40(-6.69%)
Jul 28, 2021 5.860 5.980 5.720 5.980 94,979 +0.20(+3.46%)
Jul 27, 2021 5.690 5.793 5.650 5.780 92,039 +0.04(+0.70%)
Jul 26, 2021 5.810 5.880 5.650 5.740 130,540 -0.05(-0.86%)
Jul 23, 2021 5.750 5.800 5.630 5.790 59,314 +0.06(+1.05%)
Jul 22, 2021 5.770 5.770 5.590 5.730 93,874 -0.01(-0.17%)
Jul 21, 2021 5.760 5.876 5.720 5.740 100,997 +0.06(+1.06%)
Jul 20, 2021 5.640 5.840 5.640 5.680 125,917 +0.07(+1.25%)
Jul 19, 2021 5.520 5.660 5.430 5.610 178,907 +0.09(+1.63%)
Jul 16, 2021 5.620 5.653 5.510 5.520 84,544 -0.08(-1.43%)
Jul 15, 2021 5.500 5.630 5.440 5.600 158,899 +0.08(+1.45%)
Jul 14, 2021 5.670 5.680 5.440 5.520 675,647 -0.13(-2.30%)
Jul 13, 2021 5.730 5.730 5.630 5.650 93,320 -0.08(-1.40%)
Jul 12, 2021 5.750 5.780 5.600 5.730 173,458 -0.02(-0.35%)
Jul 09, 2021 5.760 5.760 5.650 5.750 85,083 +0.16(+2.86%)
Jul 08, 2021 5.500 5.690 5.420 5.590 124,415 +0.02(+0.36%)
Jul 07, 2021 5.540 5.610 5.500 5.570 150,349 +0.00(+0.00%)
Jul 06, 2021 5.810 5.830 5.510 5.570 236,054 -0.29(-4.95%)
Jul 02, 2021 5.820 5.920 5.740 5.860 75,131 +0.06(+1.03%)
Jul 01, 2021 5.770 5.899 5.740 5.800 82,738 +0.05(+0.87%)
Jun 30, 2021 5.730 5.820 5.650 5.750 63,202 -0.02(-0.35%)
Jun 29, 2021 5.780 5.870 5.750 5.770 47,695 -0.04(-0.69%)
Jun 28, 2021 5.780 5.920 5.730 5.810 109,802 +0.02(+0.35%)
Jun 25, 2021 6.000 6.100 5.790 5.790 218,097 -0.13(-2.20%)
Jun 24, 2021 5.600 5.940 5.580 5.920 151,132 +0.32(+5.71%)
Jun 23, 2021 5.600 5.690 5.590 5.600 74,965 -0.03(-0.53%)
Jun 22, 2021 5.630 5.670 5.580 5.630 110,513 -0.03(-0.53%)
Jun 21, 2021 5.680 5.820 5.550 5.660 207,893 +0.08(+1.43%)
Jun 18, 2021 5.600 5.740 5.520 5.580 204,326 -0.06(-1.06%)
Jun 17, 2021 5.710 5.800 5.600 5.640 172,499 -0.07(-1.23%)
Jun 16, 2021 5.660 5.750 5.630 5.710 126,108 +0.01(+0.18%)
Jun 15, 2021 5.700 5.750 5.630 5.700 291,629 +0.00(+0.00%)
Jun 14, 2021 5.820 5.910 5.700 5.700 72,102 -0.12(-2.06%)
Jun 11, 2021 5.890 5.950 5.770 5.820 89,819 -0.02(-0.34%)
Jun 10, 2021 5.850 5.920 5.770 5.840 197,214 -0.02(-0.34%)
Jun 09, 2021 5.900 5.947 5.830 5.860 117,105 +0.04(+0.69%)
Jun 08, 2021 5.880 5.880 5.790 5.820 78,253 -0.03(-0.51%)
Jun 07, 2021 5.880 5.895 5.760 5.850 54,739 -0.02(-0.34%)
Jun 04, 2021 5.930 5.980 5.770 5.870 65,753 -0.02(-0.34%)
Jun 03, 2021 5.840 5.890 5.700 5.890 150,726 +0.01(+0.17%)
Jun 02, 2021 5.980 5.980 5.810 5.880 123,765 -0.07(-1.18%)
Jun 01, 2021 6.050 6.120 5.930 5.950 115,828 -0.03(-0.50%)
May 28, 2021 6.080 6.100 5.930 5.980 44,192 -0.04(-0.66%)
May 27, 2021 6.060 6.150 5.950 6.020 110,304 +0.00(+0.00%)
May 26, 2021 6.000 6.080 5.880 6.020 84,067 +0.11(+1.86%)
May 25, 2021 6.280 6.320 5.900 5.910 100,573 -0.36(-5.74%)
May 24, 2021 6.250 6.350 6.140 6.270 109,866 +0.06(+0.97%)
May 21, 2021 6.260 6.500 6.170 6.210 158,118 +0.07(+1.14%)
May 20, 2021 6.010 6.310 5.950 6.140 221,010 +0.13(+2.16%)
May 19, 2021 5.910 6.020 5.670 6.010 115,351 +0.07(+1.18%)
May 18, 2021 5.780 6.040 5.780 5.940 122,162 +0.12(+2.06%)
May 17, 2021 5.870 5.870 5.740 5.820 82,704 -0.05(-0.85%)
May 14, 2021 5.670 5.870 5.610 5.870 127,196 +0.24(+4.26%)
May 13, 2021 5.580 5.720 5.510 5.630 149,788 +0.10(+1.81%)
May 12, 2021 5.610 5.690 5.470 5.530 142,477 -0.14(-2.47%)
May 11, 2021 5.560 5.670 5.510 5.670 127,794 -0.01(-0.18%)
May 10, 2021 5.810 5.860 5.660 5.680 99,707 -0.13(-2.24%)
May 07, 2021 5.640 5.850 5.590 5.810 111,656 +0.12(+2.11%)
May 06, 2021 5.630 5.760 5.460 5.690 152,638 +0.08(+1.43%)
May 05, 2021 5.560 5.650 5.390 5.610 180,266 +0.17(+3.12%)
May 04, 2021 5.450 5.518 5.320 5.440 200,902 -0.03(-0.55%)
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.