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 (%)
Jun 30, 2011 9.490 9.530 9.380 9.410 175,822 -0.09(-0.95%)
Jun 29, 2011 9.610 9.610 9.410 9.500 182,469 -0.05(-0.52%)
Jun 28, 2011 9.220 9.550 9.140 9.550 312,561 +0.35(+3.80%)
Jun 27, 2011 9.030 9.280 9.030 9.200 323,314 +0.15(+1.66%)
Jun 24, 2011 9.040 9.150 8.930 9.050 840,939 +0.03(+0.33%)
Jun 23, 2011 8.860 9.040 8.850 9.020 607,525 +0.03(+0.33%)
Jun 22, 2011 9.210 9.320 8.950 8.990 409,274 -0.24(-2.60%)
Jun 21, 2011 9.270 9.290 9.100 9.230 357,801 +0.05(+0.54%)
Jun 20, 2011 9.210 9.280 9.140 9.180 201,796 -0.23(-2.44%)
Jun 17, 2011 9.350 9.480 9.160 9.410 257,459 +0.07(+0.75%)
Jun 16, 2011 9.610 9.650 9.310 9.340 184,163 -0.25(-2.61%)
Jun 15, 2011 9.670 9.810 9.530 9.590 161,367 -0.19(-1.94%)
Jun 14, 2011 9.590 9.830 9.570 9.780 113,745 +0.32(+3.38%)
Jun 13, 2011 9.520 9.520 9.290 9.460 167,927 -0.04(-0.42%)
Jun 10, 2011 9.630 9.750 9.330 9.500 187,614 -0.18(-1.86%)
Jun 09, 2011 9.480 9.740 9.440 9.680 109,387 +0.23(+2.43%)
Jun 08, 2011 9.560 9.700 9.400 9.450 186,677 -0.15(-1.56%)
Jun 07, 2011 9.880 9.990 9.560 9.600 237,824 -0.19(-1.94%)
Jun 06, 2011 10.08 10.08 9.780 9.790 183,614 -0.28(-2.78%)
Jun 03, 2011 10.03 10.18 9.980 10.07 168,363 -0.12(-1.18%)
May 24, 2011 10.36 10.36 10.13 10.19 180,210 -0.11(-1.07%)
May 23, 2011 10.42 10.50 10.23 10.30 163,570 -0.17(-1.62%)
May 20, 2011 10.42 10.79 10.33 10.47 274,962 +0.06(+0.58%)
May 19, 2011 10.50 10.50 10.25 10.41 105,323 -0.03(-0.29%)
May 18, 2011 10.34 10.48 10.22 10.44 141,017 +0.16(+1.56%)
May 17, 2011 10.16 10.41 10.16 10.28 315,246 +0.09(+0.88%)
May 16, 2011 10.10 10.50 9.980 10.19 408,437 +0.03(+0.30%)
May 13, 2011 10.15 10.20 9.920 10.16 268,524 -0.05(-0.49%)
May 12, 2011 10.43 10.43 10.08 10.21 250,481 -0.28(-2.67%)
May 11, 2011 10.48 10.75 10.42 10.49 314,259 -0.05(-0.47%)
May 10, 2011 10.36 10.70 10.33 10.54 220,096 +0.21(+2.03%)
May 09, 2011 10.60 10.71 10.27 10.33 336,925 -0.29(-2.73%)
May 06, 2011 9.800 10.81 9.680 10.62 492,751 +0.87(+8.92%)
May 05, 2011 9.440 9.790 9.360 9.750 1,413,710 -0.65(-6.25%)
May 04, 2011 10.29 10.58 10.25 10.40 318,099 +0.09(+0.87%)
May 03, 2011 10.19 10.36 10.11 10.31 368,193 +0.07(+0.68%)
May 02, 2011 10.23 10.25 10.21 10.24 155,087 -0.09(-0.87%)
Apr 29, 2011 10.25 10.53 10.25 10.33 137,485 +0.14(+1.37%)
Apr 28, 2011 10.08 10.25 9.950 10.19 535,592 +0.10(+0.99%)
Apr 27, 2011 9.990 10.15 9.950 10.09 296,310 +0.09(+0.90%)
Apr 26, 2011 9.980 10.06 9.900 10.00 413,451 +0.07(+0.70%)
Apr 25, 2011 9.920 10.11 9.880 9.930 138,676 +0.06(+0.61%)
Apr 21, 2011 9.740 9.890 9.600 9.870 250,452 +0.19(+1.96%)
Apr 20, 2011 9.750 9.800 9.364 9.680 333,679 +0.08(+0.83%)
Apr 19, 2011 9.810 9.870 9.480 9.600 408,666 -0.16(-1.64%)
Apr 18, 2011 9.920 9.920 9.570 9.760 278,359 -0.22(-2.20%)
Apr 15, 2011 9.900 10.08 9.900 9.980 181,952 +0.05(+0.50%)
Apr 14, 2011 10.00 10.17 9.840 9.930 338,114 -0.12(-1.19%)
Apr 13, 2011 10.39 10.50 9.990 10.05 498,478 -0.32(-3.09%)
Apr 12, 2011 10.39 10.51 10.26 10.37 540,060 -0.12(-1.14%)
Apr 11, 2011 10.54 10.65 10.44 10.49 373,440 -0.07(-0.66%)
Apr 08, 2011 10.55 10.69 10.52 10.56 240,413 +0.01(+0.09%)
Apr 07, 2011 10.57 10.64 10.44 10.55 221,960 -0.03(-0.28%)
Apr 06, 2011 10.43 10.72 10.42 10.58 240,114 +0.16(+1.54%)
Apr 05, 2011 10.66 10.66 10.39 10.42 178,594 -0.29(-2.71%)
Apr 04, 2011 10.95 10.97 10.65 10.71 170,671 -0.22(-2.01%)
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.