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 (%)
Dec 30, 2011 6.640 6.690 6.630 6.650 124,071 -0.03(-0.45%)
Dec 29, 2011 6.420 6.740 6.420 6.680 159,706 +0.29(+4.54%)
Dec 28, 2011 6.730 6.780 6.350 6.390 133,352 -0.33(-4.91%)
Dec 27, 2011 6.700 6.770 6.610 6.720 114,539 -0.05(-0.74%)
Dec 23, 2011 6.850 6.850 6.700 6.770 66,277 +0.05(+0.74%)
Dec 21, 2011 6.710 6.750 6.442 6.720 98,493 -0.05(-0.74%)
Dec 20, 2011 6.480 6.860 6.480 6.770 179,624 +0.44(+6.95%)
Dec 19, 2011 6.820 6.930 6.280 6.330 196,055 -0.44(-6.50%)
Dec 16, 2011 6.350 6.790 6.300 6.770 917,490 +0.47(+7.46%)
Dec 15, 2011 6.460 6.550 6.180 6.300 196,402 -0.05(-0.79%)
Dec 14, 2011 6.120 6.350 6.000 6.350 182,952 +0.15(+2.42%)
Dec 13, 2011 6.210 6.380 6.070 6.200 157,995 +0.07(+1.14%)
Dec 12, 2011 6.010 6.250 5.920 6.130 115,459 -0.03(-0.49%)
Dec 09, 2011 5.890 6.170 5.830 6.160 169,067 +0.30(+5.12%)
Dec 08, 2011 5.940 5.940 5.810 5.860 136,755 -0.15(-2.50%)
Dec 07, 2011 5.980 6.050 5.960 6.010 127,982 -0.03(-0.50%)
Dec 06, 2011 5.990 6.060 5.850 6.040 226,367 +0.07(+1.17%)
Dec 05, 2011 6.070 6.150 5.910 5.970 253,957 +0.06(+1.02%)
Dec 02, 2011 6.050 6.070 5.810 5.910 190,919 -0.07(-1.17%)
Dec 01, 2011 6.030 6.140 5.890 5.980 160,869 -0.03(-0.50%)
Nov 30, 2011 5.800 6.100 5.790 6.010 423,691 +0.57(+10.48%)
Nov 29, 2011 5.490 5.530 5.310 5.440 81,380 -0.07(-1.27%)
Nov 28, 2011 5.420 5.620 5.380 5.510 117,931 +0.33(+6.37%)
Nov 25, 2011 5.390 5.450 5.180 5.180 39,479 -0.23(-4.25%)
Nov 23, 2011 5.500 5.500 5.370 5.410 112,351 -0.14(-2.52%)
Nov 22, 2011 5.650 5.736 5.510 5.550 96,312 -0.16(-2.80%)
Nov 21, 2011 5.750 5.790 5.590 5.710 97,367 -0.20(-3.38%)
Nov 18, 2011 5.980 6.120 5.750 5.910 132,763 -0.05(-0.84%)
Nov 17, 2011 6.160 6.180 5.950 5.960 175,400 -0.20(-3.25%)
Nov 16, 2011 6.220 6.300 6.140 6.160 133,313 -0.16(-2.53%)
Nov 15, 2011 6.160 6.330 6.070 6.320 85,481 +0.11(+1.77%)
Nov 14, 2011 6.420 6.490 6.120 6.210 79,769 -0.27(-4.17%)
Nov 11, 2011 6.240 6.490 6.220 6.480 139,157 +0.35(+5.71%)
Nov 10, 2011 6.100 6.230 5.960 6.130 103,910 +0.16(+2.68%)
Nov 09, 2011 6.200 6.320 5.960 5.970 211,051 -0.52(-8.01%)
Nov 08, 2011 6.430 6.550 6.240 6.490 169,364 +0.11(+1.72%)
Nov 07, 2011 6.350 6.430 6.130 6.380 103,049 -0.02(-0.31%)
Nov 04, 2011 6.150 6.400 6.145 6.400 239,105 +0.14(+2.24%)
Nov 03, 2011 6.150 6.580 6.000 6.260 343,315 -0.44(-6.57%)
Nov 02, 2011 6.490 6.720 6.470 6.700 114,847 +0.33(+5.18%)
Nov 01, 2011 6.400 6.650 6.290 6.370 124,730 -0.42(-6.19%)
Oct 31, 2011 6.940 7.050 6.760 6.790 108,633 -0.28(-3.96%)
Oct 28, 2011 6.810 7.140 6.810 7.070 265,868 +0.24(+3.51%)
Oct 27, 2011 6.900 6.930 6.620 6.830 339,853 +0.22(+3.33%)
Oct 26, 2011 6.410 6.650 6.210 6.610 132,789 +0.34(+5.42%)
Oct 25, 2011 6.530 6.650 6.240 6.270 161,148 -0.34(-5.14%)
Oct 24, 2011 6.370 6.640 6.315 6.610 238,004 +0.28(+4.42%)
Oct 21, 2011 6.510 6.510 6.140 6.330 186,407 -0.05(-0.78%)
Oct 20, 2011 6.480 6.530 6.110 6.380 123,018 -0.11(-1.69%)
Oct 19, 2011 6.620 6.710 6.400 6.490 152,398 -0.17(-2.55%)
Oct 18, 2011 6.540 6.810 6.380 6.660 166,278 +0.18(+2.78%)
Oct 17, 2011 6.810 6.850 6.440 6.480 145,126 -0.42(-6.09%)
Oct 14, 2011 6.810 6.910 6.680 6.900 182,150 +0.15(+2.22%)
Oct 13, 2011 6.630 6.750 6.420 6.750 124,881 +0.05(+0.75%)
Oct 12, 2011 6.570 6.750 6.510 6.700 235,471 +0.18(+2.76%)
Oct 11, 2011 6.000 6.530 6.000 6.520 281,963 +0.44(+7.24%)
Oct 10, 2011 5.870 6.080 5.790 6.080 156,565 +0.35(+6.11%)
Oct 07, 2011 6.000 6.100 5.650 5.730 132,750 -0.28(-4.66%)
Oct 06, 2011 6.140 6.180 5.910 6.010 193,395 +0.14(+2.39%)
Oct 05, 2011 5.840 6.010 5.720 5.870 175,100 +0.03(+0.51%)
Oct 04, 2011 5.290 5.900 5.280 5.840 276,431 +0.48(+8.96%)
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.