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 (%)
Aug 31, 2022 3.300 3.300 3.080 3.190 85,816 -0.08(-2.45%)
Aug 30, 2022 3.240 3.350 3.174 3.270 100,286 +0.09(+2.83%)
Aug 29, 2022 3.200 3.330 3.150 3.180 110,621 -0.03(-0.93%)
Aug 26, 2022 3.150 3.240 3.100 3.210 74,238 +0.09(+2.88%)
Aug 25, 2022 3.100 3.160 3.060 3.120 46,957 +0.02(+0.65%)
Aug 24, 2022 3.110 3.195 3.040 3.100 40,721 -0.04(-1.27%)
Aug 23, 2022 2.880 3.200 2.811 3.140 106,848 +0.28(+9.79%)
Aug 22, 2022 2.710 2.870 2.650 2.860 157,698 +0.13(+4.76%)
Aug 19, 2022 2.760 2.850 2.710 2.730 196,969 -0.05(-1.80%)
Aug 18, 2022 2.730 2.840 2.663 2.780 58,640 +0.10(+3.73%)
Aug 17, 2022 2.810 2.810 2.640 2.680 14,063 -0.13(-4.63%)
Aug 16, 2022 2.698 2.870 2.671 2.810 43,037 +0.12(+4.46%)
Aug 15, 2022 2.720 2.760 2.680 2.690 24,277 -0.06(-2.18%)
Aug 12, 2022 2.660 2.760 2.660 2.750 43,120 +0.09(+3.38%)
Aug 11, 2022 2.670 2.680 2.620 2.660 19,027 +0.04(+1.53%)
Aug 10, 2022 2.710 2.740 2.610 2.620 21,371 -0.06(-2.24%)
Aug 09, 2022 2.770 2.770 2.680 2.680 23,188 -0.08(-2.90%)
Aug 08, 2022 2.670 2.800 2.670 2.760 60,615 +0.08(+2.99%)
Aug 05, 2022 2.580 2.690 2.570 2.680 30,059 +0.04(+1.52%)
Aug 04, 2022 2.640 2.730 2.600 2.640 58,428 -0.06(-2.22%)
Aug 03, 2022 2.560 2.700 2.544 2.700 57,162 +0.12(+4.65%)
Aug 02, 2022 2.690 2.800 2.550 2.580 125,436 -0.13(-4.80%)
Aug 01, 2022 2.670 2.740 2.593 2.710 75,596 +0.03(+1.12%)
Jul 29, 2022 2.690 2.720 2.620 2.680 61,911 -0.01(-0.37%)
Jul 28, 2022 2.480 2.720 2.410 2.690 128,502 +0.23(+9.35%)
Jul 27, 2022 2.520 2.590 2.410 2.460 48,005 -0.08(-3.15%)
Jul 26, 2022 2.436 2.590 2.436 2.540 28,001 +0.09(+3.67%)
Jul 25, 2022 2.620 2.650 2.450 2.450 38,382 -0.12(-4.67%)
Jul 22, 2022 2.530 2.670 2.520 2.570 28,962 +0.00(+0.00%)
Jul 21, 2022 2.400 2.719 2.380 2.570 55,616 +0.11(+4.47%)
Jul 20, 2022 2.380 2.490 2.379 2.460 57,173 +0.08(+3.36%)
Jul 19, 2022 2.320 2.430 2.318 2.380 53,118 +0.08(+3.48%)
Jul 18, 2022 2.350 2.385 2.260 2.300 168,842 +0.03(+1.32%)
Jul 15, 2022 2.270 2.360 2.260 2.270 84,289 +0.00(+0.00%)
Jul 14, 2022 2.260 2.320 2.260 2.270 45,381 +0.00(+0.00%)
Jul 13, 2022 2.300 2.310 2.230 2.270 98,890 +0.01(+0.44%)
Jul 12, 2022 2.280 2.320 2.260 2.260 57,952 -0.03(-1.31%)
Jul 11, 2022 2.230 2.330 2.200 2.290 105,026 +0.01(+0.44%)
Jul 08, 2022 2.220 2.310 2.200 2.280 57,672 +0.00(+0.00%)
Jul 07, 2022 2.280 2.360 2.280 2.280 38,975 +0.05(+2.24%)
Jul 06, 2022 2.250 2.307 2.230 2.230 16,828 -0.02(-0.89%)
Jul 05, 2022 2.160 2.320 2.140 2.250 31,029 +0.02(+0.90%)
Jul 01, 2022 2.220 2.330 2.190 2.230 100,888 -0.05(-2.19%)
Jun 30, 2022 2.180 2.290 2.180 2.280 26,977 +0.08(+3.64%)
Jun 29, 2022 2.240 2.290 2.100 2.200 110,468 -0.05(-2.22%)
Jun 28, 2022 2.340 2.460 2.250 2.250 29,119 -0.10(-4.26%)
Jun 27, 2022 2.420 2.450 2.330 2.350 64,112 -0.07(-2.89%)
Jun 24, 2022 2.420 2.570 2.420 2.420 43,299 -0.02(-0.82%)
Jun 23, 2022 2.500 2.530 2.440 2.440 31,752 -0.11(-4.31%)
Jun 22, 2022 2.460 2.630 2.460 2.550 11,638 +0.01(+0.39%)
Jun 21, 2022 2.610 2.630 2.480 2.540 34,920 -0.12(-4.51%)
Jun 17, 2022 2.300 2.660 2.290 2.660 86,077 +0.24(+9.92%)
Jun 16, 2022 2.590 2.590 2.370 2.420 92,337 -0.18(-6.92%)
Jun 15, 2022 2.590 2.660 2.530 2.600 39,881 +0.03(+1.17%)
Jun 14, 2022 2.590 2.635 2.570 2.570 21,107 +0.02(+0.78%)
Jun 13, 2022 2.720 2.720 2.517 2.550 53,577 -0.20(-7.27%)
Jun 10, 2022 2.780 2.860 2.630 2.750 45,385 -0.09(-3.17%)
Jun 09, 2022 2.870 2.900 2.822 2.840 23,819 -0.04(-1.39%)
Jun 08, 2022 2.900 2.950 2.840 2.880 59,814 +0.06(+2.13%)
Jun 07, 2022 2.590 2.900 2.570 2.820 142,730 +0.25(+9.73%)
Jun 06, 2022 2.730 2.790 2.570 2.570 40,515 -0.09(-3.38%)
Jun 03, 2022 2.730 2.775 2.610 2.660 24,009 -0.16(-5.67%)
Jun 02, 2022 2.860 2.930 2.770 2.820 32,524 -0.01(-0.35%)
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.