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 30, 2016 9.780 10.03 9.750 9.970 174,758 +0.28(+2.89%)
Nov 29, 2016 9.780 9.839 9.580 9.690 350,655 -0.11(-1.12%)
Nov 28, 2016 9.880 9.900 9.732 9.800 229,792 -0.08(-0.81%)
Nov 25, 2016 10.02 10.02 9.751 9.880 92,904 -0.14(-1.40%)
Nov 23, 2016 10.02 10.02 10.02 0 +0.27(+2.77%)
Nov 22, 2016 9.750 9.750 9.590 9.750 170,729 +0.00(+0.00%)
Nov 21, 2016 9.760 9.789 9.520 9.750 183,230 +0.10(+1.04%)
Nov 18, 2016 9.580 9.700 9.490 9.650 198,564 +0.10(+1.05%)
Nov 17, 2016 9.410 9.570 9.420 9.550 179,408 +0.14(+1.49%)
Nov 16, 2016 9.480 9.590 9.370 9.410 249,326 -0.06(-0.63%)
Nov 15, 2016 9.480 9.630 9.400 9.470 235,453 -0.01(-0.11%)
Nov 14, 2016 9.280 9.480 9.170 9.480 318,766 +0.31(+3.38%)
Nov 11, 2016 8.900 9.300 8.780 9.170 373,969 +0.27(+3.03%)
Nov 10, 2016 8.280 9.140 8.280 8.900 458,282 +0.63(+7.62%)
Nov 09, 2016 8.080 8.488 8.080 8.270 396,011 +0.04(+0.49%)
Nov 08, 2016 8.320 8.560 8.200 8.230 134,975 -0.19(-2.26%)
Nov 07, 2016 8.180 8.453 8.110 8.420 267,840 +0.42(+5.25%)
Nov 04, 2016 7.570 8.010 7.510 8.000 129,158 +0.39(+5.12%)
Nov 03, 2016 7.440 7.610 6.920 7.610 246,183 -0.25(-3.18%)
Nov 02, 2016 7.830 7.950 7.650 7.860 140,134 +0.04(+0.51%)
Nov 01, 2016 8.080 8.130 7.740 7.820 117,585 -0.26(-3.22%)
Oct 31, 2016 8.050 8.180 7.850 8.080 270,336 -0.04(-0.49%)
Oct 28, 2016 8.010 8.220 7.970 8.120 99,800 +0.13(+1.63%)
Oct 27, 2016 8.070 8.090 7.950 7.990 170,180 +0.00(+0.00%)
Oct 26, 2016 8.060 8.190 7.890 7.990 100,071 -0.11(-1.36%)
Oct 25, 2016 8.240 8.240 8.050 8.100 101,645 -0.12(-1.46%)
Oct 24, 2016 8.150 8.390 8.145 8.220 249,328 +0.08(+0.98%)
Oct 21, 2016 7.910 8.150 7.890 8.140 120,547 +0.07(+0.87%)
Oct 20, 2016 7.930 8.100 7.780 8.070 115,804 +0.09(+1.13%)
Oct 19, 2016 7.820 8.010 7.700 7.980 122,057 +0.30(+3.91%)
Oct 18, 2016 7.800 8.050 7.600 7.680 343,401 -0.09(-1.16%)
Oct 17, 2016 7.300 7.840 7.298 7.770 276,325 +0.48(+6.58%)
Oct 14, 2016 7.120 7.330 7.120 7.290 41,953 +0.18(+2.53%)
Oct 13, 2016 7.360 7.360 7.020 7.110 109,715 -0.25(-3.40%)
Oct 12, 2016 7.390 7.390 7.290 7.360 39,948 +0.02(+0.27%)
Oct 11, 2016 7.470 7.490 7.270 7.340 56,270 -0.15(-2.00%)
Oct 10, 2016 7.420 7.560 7.420 7.490 210,222 +0.11(+1.49%)
Oct 07, 2016 7.140 7.420 7.090 7.380 229,255 +0.29(+4.09%)
Oct 06, 2016 7.080 7.330 6.970 7.090 209,791 +0.23(+3.35%)
Oct 05, 2016 6.890 6.910 6.770 6.860 47,759 +0.20(+3.00%)
Oct 04, 2016 6.720 6.910 6.660 6.660 51,911 -0.07(-1.04%)
Oct 03, 2016 6.790 6.850 6.670 6.730 63,769 -0.12(-1.75%)
Sep 30, 2016 6.640 6.900 6.625 6.850 112,245 +0.22(+3.32%)
Sep 29, 2016 6.650 6.720 6.608 6.630 42,516 -0.03(-0.45%)
Sep 28, 2016 6.550 6.690 6.550 6.660 180,402 +0.11(+1.68%)
Sep 27, 2016 6.510 6.660 6.510 6.550 44,973 +0.03(+0.46%)
Sep 26, 2016 6.470 6.620 6.470 6.520 57,937 +0.04(+0.62%)
Sep 23, 2016 6.500 6.611 6.420 6.480 54,214 -0.05(-0.77%)
Sep 22, 2016 6.180 6.570 6.150 6.530 91,892 +0.39(+6.35%)
Sep 21, 2016 5.880 6.180 5.880 6.140 53,304 +0.29(+4.96%)
Sep 20, 2016 6.100 6.100 5.850 5.850 41,656 -0.15(-2.50%)
Sep 19, 2016 5.930 6.060 5.870 6.000 29,506 +0.12(+2.04%)
Sep 16, 2016 6.060 6.077 5.870 5.880 82,213 -0.17(-2.81%)
Sep 15, 2016 5.920 6.080 5.870 6.050 46,101 +0.25(+4.31%)
Sep 14, 2016 5.830 5.900 5.770 5.800 31,601 -0.03(-0.51%)
Sep 13, 2016 5.970 6.050 5.760 5.830 46,965 -0.22(-3.64%)
Sep 12, 2016 5.910 6.100 5.910 6.050 50,075 +0.12(+2.02%)
Sep 09, 2016 6.410 6.410 5.900 5.930 50,871 -0.58(-8.91%)
Sep 08, 2016 6.420 6.530 6.370 6.510 44,701 +0.05(+0.77%)
Sep 07, 2016 6.300 6.490 6.210 6.460 52,161 +0.23(+3.69%)
Sep 06, 2016 6.070 6.230 6.020 6.230 48,679 +0.13(+2.13%)
Sep 02, 2016 6.140 6.100 6.100 6.100 47,300 +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.