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, 2018 4.260 4.410 4.250 4.360 122,800 +0.09(+2.11%)
Nov 29, 2018 4.260 4.400 4.150 4.270 124,624 +0.01(+0.23%)
Nov 28, 2018 4.350 4.380 4.230 4.260 287,009 -0.09(-2.07%)
Nov 27, 2018 4.240 4.350 4.190 4.350 150,200 +0.06(+1.40%)
Nov 26, 2018 4.350 4.440 4.200 4.290 164,714 +0.01(+0.23%)
Nov 23, 2018 4.310 4.490 4.250 4.280 70,500 -0.10(-2.28%)
Nov 21, 2018 4.380 4.380 4.380 0 +0.11(+2.58%)
Nov 20, 2018 4.310 4.370 4.220 4.270 267,016 -0.10(-2.29%)
Nov 19, 2018 4.400 4.406 4.250 4.370 179,627 -0.06(-1.35%)
Nov 16, 2018 4.580 4.670 4.380 4.430 219,100 -0.22(-4.73%)
Nov 15, 2018 4.580 4.680 4.400 4.650 352,846 +0.05(+1.09%)
Nov 14, 2018 4.630 4.790 4.320 4.600 695,694 +0.00(+0.00%)
Nov 13, 2018 4.340 4.940 4.340 4.600 880,775 +0.27(+6.24%)
Nov 12, 2018 4.430 4.430 4.320 4.330 224,832 -0.10(-2.26%)
Nov 09, 2018 4.500 4.620 4.410 4.430 171,400 -0.12(-2.64%)
Nov 08, 2018 4.500 4.610 4.380 4.550 532,520 +0.03(+0.66%)
Nov 07, 2018 4.460 4.730 4.440 4.520 769,110 +0.12(+2.73%)
Nov 06, 2018 4.540 4.660 4.320 4.400 290,208 -0.14(-3.08%)
Nov 05, 2018 4.830 4.860 4.480 4.540 280,829 -0.31(-6.39%)
Nov 02, 2018 5.000 5.230 4.840 4.850 170,600 -0.14(-2.81%)
Nov 01, 2018 4.510 5.180 4.510 4.990 239,474 +0.27(+5.72%)
Oct 31, 2018 5.310 5.310 4.680 4.720 205,404 -0.50(-9.58%)
Oct 30, 2018 4.900 5.240 4.900 5.220 112,668 +0.30(+6.10%)
Oct 29, 2018 5.230 5.230 4.870 4.920 173,557 -0.25(-4.84%)
Oct 26, 2018 5.070 5.260 4.960 5.170 171,700 +0.04(+0.78%)
Oct 25, 2018 4.970 5.190 4.970 5.130 139,934 +0.22(+4.48%)
Oct 24, 2018 5.440 5.450 4.900 4.910 452,932 -0.56(-10.24%)
Oct 23, 2018 5.310 5.480 5.300 5.470 299,078 +0.06(+1.11%)
Oct 22, 2018 5.880 5.930 5.310 5.410 444,172 -0.50(-8.46%)
Oct 19, 2018 5.940 5.980 5.900 5.910 353,100 -0.20(-3.27%)
Oct 18, 2018 6.470 6.490 5.930 6.110 347,328 -0.68(-10.01%)
Oct 17, 2018 7.270 7.270 6.713 6.790 77,378 -0.49(-6.73%)
Oct 16, 2018 6.950 7.290 6.895 7.280 380,682 +0.38(+5.51%)
Oct 15, 2018 6.760 6.940 6.690 6.900 230,773 +0.14(+2.07%)
Oct 12, 2018 6.880 6.880 6.670 6.760 131,400 +0.00(+0.00%)
Oct 11, 2018 6.730 7.020 6.670 6.760 140,999 -0.02(-0.29%)
Oct 10, 2018 6.930 6.949 6.760 6.780 102,624 -0.18(-2.59%)
Oct 09, 2018 6.870 7.125 6.820 6.960 155,009 +0.06(+0.87%)
Oct 08, 2018 6.670 6.943 6.590 6.900 127,977 +0.20(+2.99%)
Oct 05, 2018 6.920 6.980 6.620 6.700 67,600 -0.20(-2.90%)
Oct 04, 2018 7.120 7.120 6.890 6.900 98,369 -0.22(-3.09%)
Oct 03, 2018 6.730 7.150 6.690 7.120 135,439 +0.40(+5.95%)
Oct 02, 2018 7.200 7.230 6.700 6.720 240,969 -0.48(-6.67%)
Oct 01, 2018 7.600 7.660 7.180 7.200 109,163 -0.35(-4.64%)
Sep 28, 2018 7.390 7.600 7.360 7.550 133,700 +0.14(+1.89%)
Sep 27, 2018 7.410 7.440 7.310 7.410 68,854 +0.01(+0.14%)
Sep 26, 2018 7.470 7.540 7.260 7.400 120,449 -0.06(-0.80%)
Sep 25, 2018 7.550 7.610 7.400 7.460 152,097 -0.05(-0.67%)
Sep 24, 2018 7.740 7.770 7.500 7.510 71,938 -0.27(-3.47%)
Sep 21, 2018 7.890 7.960 7.675 7.780 293,400 -0.13(-1.64%)
Sep 20, 2018 8.120 8.210 7.880 7.910 130,429 -0.17(-2.10%)
Sep 19, 2018 8.060 8.290 7.990 8.080 173,031 -0.03(-0.37%)
Sep 18, 2018 7.830 8.140 7.830 8.110 118,255 +0.28(+3.58%)
Sep 17, 2018 8.080 8.280 7.790 7.830 185,335 -0.31(-3.81%)
Sep 14, 2018 8.150 8.200 8.080 8.140 114,300 -0.05(-0.61%)
Sep 13, 2018 8.170 8.250 8.140 8.190 77,166 +0.06(+0.74%)
Sep 12, 2018 7.950 8.185 7.868 8.130 109,033 +0.20(+2.52%)
Sep 11, 2018 8.210 8.300 7.900 7.930 119,896 -0.32(-3.88%)
Sep 10, 2018 8.140 8.340 8.100 8.250 79,511 +0.15(+1.85%)
Sep 07, 2018 8.100 8.175 7.970 8.100 96,900 -0.03(-0.37%)
Sep 06, 2018 8.300 8.435 8.100 8.130 109,747 -0.16(-1.93%)
Sep 05, 2018 8.310 8.340 8.210 8.290 66,799 -0.05(-0.60%)
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.