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 29, 2019 5.520 5.660 5.450 5.510 121,200 -0.06(-1.08%)
Nov 27, 2019 5.590 5.700 5.520 5.570 94,100 -0.01(-0.18%)
Nov 26, 2019 5.470 5.750 5.410 5.580 166,235 +0.09(+1.64%)
Nov 25, 2019 5.370 5.570 5.159 5.490 289,887 +0.09(+1.67%)
Nov 22, 2019 5.470 5.500 5.350 5.400 79,900 +0.00(+0.00%)
Nov 21, 2019 5.490 5.550 5.215 5.400 222,188 +0.03(+0.56%)
Nov 20, 2019 5.780 5.840 5.370 5.370 237,860 -0.47(-8.05%)
Nov 19, 2019 5.810 5.930 5.670 5.840 188,844 -0.02(-0.34%)
Nov 18, 2019 5.750 5.910 5.740 5.860 298,275 +0.14(+2.45%)
Nov 15, 2019 5.690 5.750 5.590 5.720 228,400 +0.08(+1.42%)
Nov 14, 2019 5.600 5.745 5.304 5.640 379,236 +0.05(+0.89%)
Nov 13, 2019 5.600 5.640 5.510 5.590 108,191 +0.02(+0.36%)
Nov 12, 2019 5.560 5.720 5.540 5.570 176,535 +0.02(+0.36%)
Nov 11, 2019 5.270 5.580 5.270 5.550 257,142 +0.22(+4.13%)
Nov 08, 2019 5.540 5.650 5.300 5.330 235,300 -0.22(-3.96%)
Nov 07, 2019 5.520 5.670 5.220 5.550 463,027 +0.06(+1.09%)
Nov 06, 2019 5.460 5.595 5.460 5.490 293,382 +0.06(+1.10%)
Nov 05, 2019 5.400 5.540 5.370 5.430 246,676 +0.08(+1.50%)
Nov 04, 2019 5.190 5.500 5.180 5.350 647,752 +0.36(+7.21%)
Nov 01, 2019 5.080 5.120 4.970 4.990 125,700 +0.09(+1.84%)
Oct 31, 2019 5.080 5.300 4.720 4.900 496,831 +0.50(+11.36%)
Oct 30, 2019 4.400 4.430 4.250 4.400 45,384 +0.12(+2.80%)
Oct 29, 2019 4.260 4.340 4.180 4.280 46,630 +0.00(+0.00%)
Oct 28, 2019 4.360 4.360 4.147 4.280 38,409 -0.09(-2.06%)
Oct 25, 2019 4.500 4.560 4.340 4.370 31,000 -0.17(-3.74%)
Oct 24, 2019 4.580 4.580 4.466 4.540 42,447 -0.02(-0.44%)
Oct 23, 2019 4.360 4.650 4.270 4.560 66,605 +0.18(+4.11%)
Oct 22, 2019 4.270 4.450 4.260 4.380 38,597 -0.08(-1.79%)
Oct 21, 2019 4.450 4.510 4.370 4.460 61,254 +0.05(+1.13%)
Oct 18, 2019 4.240 4.440 4.170 4.410 37,800 +0.13(+3.04%)
Oct 17, 2019 4.180 4.350 4.130 4.280 49,851 +0.15(+3.63%)
Oct 16, 2019 4.130 4.260 4.099 4.130 62,037 -0.01(-0.24%)
Oct 15, 2019 4.200 4.300 4.140 4.140 65,836 -0.06(-1.43%)
Oct 14, 2019 4.320 4.430 4.150 4.200 59,330 -0.11(-2.55%)
Oct 11, 2019 4.280 4.480 4.280 4.310 63,300 +0.11(+2.62%)
Oct 10, 2019 4.380 4.410 4.150 4.200 84,981 -0.10(-2.33%)
Oct 09, 2019 4.120 4.325 4.070 4.300 97,621 +0.23(+5.65%)
Oct 08, 2019 4.040 4.090 3.870 4.070 40,366 +0.03(+0.74%)
Oct 07, 2019 4.170 4.170 4.020 4.040 134,715 -0.13(-3.12%)
Oct 04, 2019 4.130 4.220 3.960 4.170 93,300 +0.11(+2.71%)
Oct 03, 2019 4.160 4.160 3.910 4.060 78,895 -0.09(-2.17%)
Oct 02, 2019 4.210 4.240 4.050 4.150 50,207 -0.07(-1.66%)
Oct 01, 2019 4.500 4.530 4.210 4.220 41,353 -0.28(-6.22%)
Sep 30, 2019 4.460 4.560 4.400 4.500 39,943 +0.05(+1.12%)
Sep 27, 2019 4.530 4.640 4.320 4.450 72,400 -0.08(-1.77%)
Sep 26, 2019 4.320 4.550 4.250 4.530 41,222 +0.23(+5.35%)
Sep 25, 2019 4.270 4.340 4.140 4.300 29,615 +0.10(+2.38%)
Sep 24, 2019 4.260 4.260 4.140 4.200 71,720 -0.06(-1.41%)
Sep 23, 2019 4.370 4.400 4.160 4.260 243,617 -0.18(-4.05%)
Sep 20, 2019 4.410 4.520 4.300 4.440 110,000 -0.02(-0.45%)
Sep 19, 2019 4.460 4.600 4.340 4.460 89,981 -0.09(-1.98%)
Sep 18, 2019 4.570 4.640 4.450 4.550 80,085 +0.00(+0.00%)
Sep 17, 2019 5.070 5.070 4.510 4.550 195,156 -0.63(-12.16%)
Sep 16, 2019 5.110 5.240 5.020 5.180 101,183 +0.04(+0.78%)
Sep 13, 2019 5.180 5.180 4.961 5.140 196,000 +0.00(+0.00%)
Sep 12, 2019 5.040 5.190 4.960 5.140 158,444 +0.06(+1.18%)
Sep 11, 2019 4.700 5.200 4.650 5.080 449,041 +0.41(+8.78%)
Sep 10, 2019 4.380 4.830 4.380 4.670 554,064 +0.31(+7.11%)
Sep 09, 2019 4.330 4.480 4.120 4.360 117,372 +0.06(+1.40%)
Sep 06, 2019 4.180 4.340 4.020 4.300 114,400 +0.10(+2.38%)
Sep 05, 2019 4.040 4.300 4.040 4.200 121,057 +0.21(+5.26%)
Sep 04, 2019 3.960 4.100 3.930 3.990 73,378 +0.06(+1.53%)
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.