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

Orion Group Holdings Inc (NY: ORN )

8.780 +0.400 (+4.77%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 28, 2014 11.40 11.42 10.95 10.98 65,874 -0.47(-4.10%)
Nov 26, 2014 11.48 11.45 11.45 11.45 55,600 -0.08(-0.69%)
Nov 25, 2014 11.33 11.54 11.30 11.53 108,026 +0.18(+1.59%)
Nov 24, 2014 11.30 11.63 11.30 11.35 90,935 +0.02(+0.18%)
Nov 21, 2014 11.57 11.72 11.27 11.33 83,175 -0.06(-0.53%)
Nov 20, 2014 11.27 11.50 11.20 11.39 124,826 +0.03(+0.26%)
Nov 19, 2014 11.60 11.60 11.23 11.36 92,347 -0.25(-2.15%)
Nov 18, 2014 11.70 11.84 11.55 11.61 85,570 -0.08(-0.68%)
Nov 17, 2014 11.83 11.93 11.64 11.69 104,894 -0.18(-1.52%)
Nov 14, 2014 11.93 11.97 11.77 11.87 105,294 -0.03(-0.25%)
Nov 13, 2014 11.94 12.06 11.81 11.90 105,433 -0.07(-0.58%)
Nov 12, 2014 11.89 12.00 11.80 11.97 195,171 +0.07(+0.59%)
Nov 11, 2014 11.90 11.96 11.81 11.90 171,350 -0.01(-0.08%)
Nov 10, 2014 12.00 12.10 11.84 11.91 170,314 -0.05(-0.42%)
Nov 07, 2014 11.85 11.99 11.78 11.96 444,540 +0.17(+1.44%)
Nov 06, 2014 11.61 11.83 11.60 11.79 180,472 +0.18(+1.55%)
Nov 05, 2014 11.52 11.71 11.48 11.61 241,214 +0.15(+1.31%)
Nov 04, 2014 11.21 11.48 11.21 11.46 127,968 +0.18(+1.60%)
Nov 03, 2014 11.04 11.34 11.00 11.28 158,344 +0.32(+2.92%)
Oct 31, 2014 11.35 11.35 10.76 10.96 289,726 +0.19(+1.76%)
Oct 30, 2014 10.18 10.95 10.08 10.77 287,012 +0.98(+10.01%)
Oct 29, 2014 9.700 9.754 9.590 9.790 125,792 +0.13(+1.35%)
Oct 28, 2014 9.370 9.720 9.370 9.660 142,025 +0.30(+3.21%)
Oct 27, 2014 9.350 9.400 9.050 9.360 99,777 -0.08(-0.85%)
Oct 24, 2014 9.360 9.450 9.250 9.440 118,096 +0.11(+1.18%)
Oct 23, 2014 9.240 9.460 9.220 9.330 100,081 +0.15(+1.63%)
Oct 22, 2014 9.510 9.510 9.170 9.180 66,069 -0.29(-3.06%)
Oct 21, 2014 9.410 9.550 9.410 9.470 68,443 +0.08(+0.85%)
Oct 20, 2014 9.390 9.570 9.350 9.390 74,808 -0.10(-1.05%)
Oct 17, 2014 9.700 9.710 9.450 9.490 109,434 -0.05(-0.52%)
Oct 16, 2014 8.920 9.670 8.920 9.540 126,555 +0.49(+5.41%)
Oct 15, 2014 8.700 9.070 8.690 9.050 110,634 +0.22(+2.49%)
Oct 14, 2014 8.850 9.090 8.784 8.830 117,359 +0.09(+1.03%)
Oct 13, 2014 8.780 8.940 8.740 8.740 116,059 +0.00(+0.00%)
Oct 10, 2014 9.030 9.200 8.660 8.740 158,801 -0.37(-4.06%)
Oct 09, 2014 9.680 9.700 9.100 9.110 80,361 -0.61(-6.28%)
Oct 08, 2014 9.320 9.750 9.270 9.720 167,505 +0.36(+3.85%)
Oct 07, 2014 9.300 9.450 9.170 9.360 78,973 +0.04(+0.43%)
Oct 06, 2014 9.600 9.630 9.280 9.320 121,194 -0.28(-2.92%)
Oct 03, 2014 9.600 9.620 9.450 9.600 78,816 +0.09(+0.95%)
Oct 02, 2014 9.600 9.690 9.020 9.510 226,862 -0.10(-1.04%)
Oct 01, 2014 9.940 10.02 9.610 9.610 184,461 -0.37(-3.71%)
Sep 30, 2014 10.03 10.06 9.930 9.980 149,693 -0.03(-0.30%)
Sep 29, 2014 10.01 10.09 9.960 10.01 74,355 -0.09(-0.89%)
Sep 26, 2014 10.01 10.14 9.980 10.10 86,898 +0.10(+1.00%)
Sep 25, 2014 10.01 10.11 9.790 10.00 175,904 +0.04(+0.40%)
Sep 24, 2014 10.04 10.07 9.940 9.960 76,200 -0.08(-0.80%)
Sep 23, 2014 9.980 10.14 9.979 10.04 119,305 +0.02(+0.20%)
Sep 22, 2014 10.08 10.10 10.00 10.02 84,257 -0.12(-1.18%)
Sep 19, 2014 10.30 10.40 10.07 10.14 204,587 -0.14(-1.36%)
Sep 18, 2014 10.21 10.34 10.13 10.28 170,807 +0.08(+0.78%)
Sep 17, 2014 10.03 10.31 10.03 10.20 122,207 +0.14(+1.39%)
Sep 16, 2014 10.17 10.23 10.01 10.06 137,800 -0.11(-1.08%)
Sep 15, 2014 10.39 10.39 10.17 10.17 116,109 -0.23(-2.21%)
Sep 12, 2014 10.58 10.64 10.23 10.40 84,148 -0.19(-1.79%)
Sep 11, 2014 10.44 10.71 10.44 10.59 94,149 +0.08(+0.76%)
Sep 10, 2014 10.43 10.58 10.42 10.51 83,868 +0.05(+0.48%)
Sep 09, 2014 10.33 10.49 10.27 10.46 103,184 +0.11(+1.06%)
Sep 08, 2014 10.37 10.54 10.34 10.35 146,680 -0.06(-0.58%)
Sep 05, 2014 10.10 10.44 10.10 10.41 159,349 +0.31(+3.07%)
Sep 04, 2014 10.01 10.16 10.01 10.10 201,833 +0.08(+0.80%)
Sep 03, 2014 10.17 10.25 9.950 10.02 173,435 -0.11(-1.09%)
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.