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, 2015 7.090 7.260 7.080 7.220 80,312 +0.16(+2.27%)
Jun 29, 2015 7.060 7.210 7.040 7.060 97,688 -0.09(-1.26%)
Jun 26, 2015 7.170 7.270 7.110 7.150 160,968 -0.08(-1.11%)
Jun 25, 2015 7.450 7.450 7.200 7.230 96,087 -0.20(-2.69%)
Jun 24, 2015 7.390 7.480 7.390 7.430 40,583 -0.04(-0.54%)
Jun 23, 2015 7.390 7.490 7.250 7.470 64,953 +0.12(+1.63%)
Jun 22, 2015 7.350 7.460 7.320 7.350 42,053 +0.01(+0.14%)
Jun 19, 2015 7.550 7.600 7.340 7.340 125,056 -0.25(-3.29%)
Jun 18, 2015 7.420 7.620 7.380 7.590 49,794 +0.16(+2.15%)
Jun 17, 2015 7.480 7.540 7.370 7.430 54,832 +0.00(+0.00%)
Jun 16, 2015 7.380 7.460 7.290 7.430 42,247 +0.01(+0.13%)
Jun 15, 2015 7.560 7.580 7.370 7.420 157,685 -0.22(-2.88%)
Jun 12, 2015 7.650 7.670 7.570 7.640 32,197 -0.01(-0.13%)
Jun 11, 2015 7.610 7.710 7.600 7.650 47,276 +0.01(+0.13%)
Jun 10, 2015 7.650 7.740 7.600 7.640 162,577 +0.01(+0.13%)
Jun 09, 2015 7.620 7.690 7.560 7.630 59,687 +0.00(+0.00%)
Jun 08, 2015 7.800 7.830 7.560 7.630 103,980 -0.21(-2.68%)
Jun 05, 2015 7.870 8.000 7.750 7.840 146,819 -0.11(-1.38%)
Jun 04, 2015 8.110 8.110 7.910 7.950 74,113 -0.23(-2.81%)
Jun 03, 2015 7.860 8.190 7.860 8.180 98,869 +0.31(+3.94%)
Jun 02, 2015 7.780 8.050 7.780 7.870 52,485 +0.06(+0.77%)
Jun 01, 2015 7.580 7.850 7.460 7.810 122,102 +0.30(+3.99%)
May 29, 2015 7.750 7.750 7.413 7.510 282,662 -0.30(-3.84%)
May 28, 2015 8.080 8.120 7.690 7.810 205,556 -0.30(-3.70%)
May 27, 2015 7.610 8.150 7.580 8.110 148,068 +0.55(+7.28%)
May 26, 2015 7.900 7.900 7.500 7.560 106,556 -0.40(-5.03%)
May 22, 2015 8.380 7.960 7.960 7.960 110,500 -0.45(-5.35%)
May 21, 2015 8.000 8.550 7.980 8.410 159,955 +0.51(+6.46%)
May 20, 2015 7.910 7.980 7.800 7.900 70,711 +0.00(+0.00%)
May 19, 2015 8.020 8.020 7.720 7.900 97,161 -0.13(-1.62%)
May 18, 2015 7.890 8.130 7.850 8.030 97,700 +0.15(+1.90%)
May 15, 2015 7.940 8.050 7.850 7.880 70,342 -0.10(-1.25%)
May 14, 2015 7.970 8.130 7.920 7.980 102,268 +0.03(+0.38%)
May 13, 2015 8.000 8.050 7.830 7.950 103,753 -0.01(-0.13%)
May 12, 2015 7.970 8.040 7.900 7.960 77,512 -0.05(-0.62%)
May 11, 2015 8.190 8.280 7.990 8.010 136,050 -0.21(-2.55%)
May 08, 2015 8.400 8.400 8.200 8.220 110,156 -0.07(-0.84%)
May 07, 2015 8.290 8.430 8.230 8.290 158,084 -0.04(-0.48%)
May 06, 2015 8.380 8.410 8.230 8.330 130,312 -0.04(-0.48%)
May 05, 2015 8.400 8.560 8.250 8.370 223,247 -0.03(-0.36%)
May 04, 2015 8.350 8.600 8.350 8.400 194,405 +0.01(+0.12%)
May 01, 2015 8.600 8.640 8.380 8.390 218,588 -0.03(-0.36%)
Apr 30, 2015 8.600 9.190 8.260 8.420 446,532 -0.94(-10.04%)
Apr 29, 2015 9.380 9.490 9.320 9.360 93,841 -0.15(-1.58%)
Apr 28, 2015 9.380 9.580 9.340 9.510 50,732 +0.16(+1.71%)
Apr 27, 2015 9.420 9.600 9.300 9.350 90,789 +0.02(+0.21%)
Apr 24, 2015 8.900 9.370 8.850 9.330 68,052 +0.51(+5.78%)
Apr 23, 2015 8.800 8.990 8.793 8.820 150,909 +0.04(+0.46%)
Apr 22, 2015 8.790 8.930 8.700 8.780 80,612 -0.05(-0.57%)
Apr 21, 2015 8.720 8.850 8.700 8.830 194,325 +0.13(+1.49%)
Apr 20, 2015 8.550 8.790 8.550 8.700 179,801 +0.19(+2.23%)
Apr 17, 2015 8.640 8.680 8.480 8.510 201,544 -0.18(-2.07%)
Apr 16, 2015 9.060 9.080 8.690 8.690 192,481 -0.38(-4.19%)
Apr 15, 2015 8.820 9.120 8.800 9.070 195,807 +0.28(+3.19%)
Apr 14, 2015 8.780 8.870 8.720 8.790 176,176 +0.01(+0.11%)
Apr 13, 2015 8.880 8.980 8.750 8.780 115,384 -0.10(-1.13%)
Apr 10, 2015 9.040 9.040 8.880 8.880 64,778 -0.10(-1.11%)
Apr 09, 2015 9.020 9.090 8.700 8.980 82,672 -0.09(-0.99%)
Apr 08, 2015 8.890 9.160 8.890 9.070 414,892 +0.12(+1.34%)
Apr 07, 2015 8.910 9.080 8.910 8.950 156,925 +0.02(+0.22%)
Apr 06, 2015 8.800 9.020 8.800 8.930 108,451 +0.09(+1.02%)
Apr 02, 2015 8.770 8.840 8.840 8.840 161,200 +0.04(+0.45%)
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.