Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orion Group Holdings Inc (NY: ORN )

8.530 -0.070 (-0.81%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 23, 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, 2017 7.560 7.560 7.390 7.470 53,772 -0.02(-0.27%)
Jun 29, 2017 7.570 7.570 7.280 7.490 90,945 -0.02(-0.27%)
Jun 28, 2017 7.260 7.510 7.190 7.510 156,956 +0.30(+4.16%)
Jun 27, 2017 7.330 7.330 7.150 7.210 92,173 -0.07(-0.96%)
Jun 26, 2017 7.160 7.320 7.040 7.280 99,193 +0.14(+1.96%)
Jun 23, 2017 6.950 7.150 6.820 7.140 338,530 +0.20(+2.88%)
Jun 22, 2017 6.920 6.980 6.850 6.940 105,506 +0.02(+0.29%)
Jun 21, 2017 7.020 7.098 6.810 6.920 89,379 -0.09(-1.28%)
Jun 20, 2017 7.220 7.240 6.980 7.010 45,060 -0.28(-3.84%)
Jun 19, 2017 7.200 7.340 7.170 7.290 56,052 +0.15(+2.10%)
Jun 16, 2017 7.150 7.250 7.075 7.140 122,905 -0.27(-3.64%)
Jun 15, 2017 7.250 7.460 7.170 7.410 65,559 -0.01(-0.13%)
Jun 14, 2017 7.370 7.480 7.260 7.420 70,614 +0.06(+0.82%)
Jun 13, 2017 7.580 7.680 7.300 7.360 105,087 -0.19(-2.52%)
Jun 12, 2017 7.570 7.700 7.365 7.550 82,592 -0.02(-0.26%)
Jun 09, 2017 7.320 7.590 7.140 7.570 88,214 +0.25(+3.42%)
Jun 08, 2017 7.200 7.430 7.130 7.320 79,282 +0.12(+1.67%)
Jun 07, 2017 7.000 7.210 7.000 7.200 58,932 +0.20(+2.86%)
Jun 06, 2017 7.140 7.140 6.970 7.000 85,519 -0.23(-3.18%)
Jun 05, 2017 7.350 7.350 7.220 7.230 34,240 -0.12(-1.63%)
Jun 02, 2017 7.320 7.580 7.280 7.350 126,852 +0.03(+0.41%)
Jun 01, 2017 7.140 7.380 7.060 7.320 94,935 +0.19(+2.66%)
May 31, 2017 7.010 7.260 6.920 7.130 129,503 +0.13(+1.86%)
May 30, 2017 7.150 7.150 6.980 7.000 138,463 -0.18(-2.51%)
May 26, 2017 7.130 7.250 7.055 7.180 46,621 -0.04(-0.55%)
May 25, 2017 7.190 7.320 7.100 7.220 79,333 +0.06(+0.84%)
May 24, 2017 7.460 7.530 7.120 7.160 110,438 -0.30(-4.02%)
May 23, 2017 7.220 7.580 7.150 7.460 87,211 +0.24(+3.32%)
May 22, 2017 7.290 7.440 7.140 7.220 114,267 +0.00(+0.00%)
May 19, 2017 7.310 7.370 7.200 7.220 110,416 -0.08(-1.10%)
May 18, 2017 7.460 7.500 7.290 7.300 95,406 -0.17(-2.28%)
May 17, 2017 7.790 7.690 7.470 7.470 169,405 -0.32(-4.11%)
May 16, 2017 8.040 8.050 7.770 7.790 77,396 -0.26(-3.23%)
May 15, 2017 8.180 8.230 8.000 8.050 118,404 -0.04(-0.49%)
May 12, 2017 8.490 8.500 8.020 8.090 121,777 -0.48(-5.60%)
May 11, 2017 8.350 8.610 8.110 8.570 135,786 +0.12(+1.42%)
May 10, 2017 7.660 8.520 7.660 8.450 229,442 +0.79(+10.31%)
May 09, 2017 7.650 7.800 7.580 7.660 291,420 +0.07(+0.92%)
May 08, 2017 7.470 7.725 7.470 7.590 248,932 +0.14(+1.88%)
May 05, 2017 7.830 7.830 7.430 7.450 118,901 -0.28(-3.62%)
May 04, 2017 7.640 7.970 7.640 7.730 253,030 +0.11(+1.44%)
May 03, 2017 7.550 7.660 7.350 7.620 121,073 +0.04(+0.53%)
May 02, 2017 7.620 7.680 7.510 7.580 92,059 -0.02(-0.26%)
May 01, 2017 7.540 7.640 7.390 7.600 101,809 +0.05(+0.66%)
Apr 28, 2017 7.880 7.940 7.540 7.550 53,203 -0.31(-3.94%)
Apr 27, 2017 7.970 7.980 7.780 7.860 112,192 -0.09(-1.13%)
Apr 26, 2017 7.740 8.030 7.710 7.950 115,937 +0.18(+2.32%)
Apr 25, 2017 7.630 7.805 7.610 7.770 73,230 +0.22(+2.91%)
Apr 24, 2017 7.610 7.700 7.510 7.550 128,505 +0.09(+1.21%)
Apr 21, 2017 7.720 7.720 7.330 7.460 159,298 -0.31(-3.99%)
Apr 20, 2017 7.590 7.810 7.560 7.770 123,536 +0.22(+2.91%)
Apr 19, 2017 7.560 7.665 7.500 7.550 101,035 +0.07(+0.94%)
Apr 18, 2017 7.300 7.495 7.300 7.480 107,831 +0.10(+1.36%)
Apr 17, 2017 7.570 7.640 7.310 7.380 190,805 -0.19(-2.51%)
Apr 13, 2017 7.530 7.650 7.380 7.570 135,797 -0.01(-0.13%)
Apr 12, 2017 7.800 7.800 7.538 7.580 98,053 -0.24(-3.07%)
Apr 11, 2017 7.590 7.850 7.570 7.820 132,691 +0.21(+2.76%)
Apr 10, 2017 7.590 7.840 7.560 7.610 113,425 +0.03(+0.40%)
Apr 07, 2017 7.550 7.650 7.510 7.580 84,769 +0.04(+0.53%)
Apr 06, 2017 7.400 7.570 7.310 7.540 101,793 +0.15(+2.03%)
Apr 05, 2017 7.410 7.530 7.280 7.390 172,824 +0.08(+1.09%)
Apr 04, 2017 7.340 7.550 7.270 7.310 141,895 -0.02(-0.27%)
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.