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

Orion Group Holdings Inc (NY: ORN )

8.510 -0.090 (-1.05%)
Streaming Delayed Price Updated: 12:35 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, 2022 2.180 2.290 2.180 2.280 26,977 +0.08(+3.64%)
Jun 29, 2022 2.240 2.290 2.100 2.200 110,468 -0.05(-2.22%)
Jun 28, 2022 2.340 2.460 2.250 2.250 29,119 -0.10(-4.26%)
Jun 27, 2022 2.420 2.450 2.330 2.350 64,112 -0.07(-2.89%)
Jun 24, 2022 2.420 2.570 2.420 2.420 43,299 -0.02(-0.82%)
Jun 23, 2022 2.500 2.530 2.440 2.440 31,752 -0.11(-4.31%)
Jun 22, 2022 2.460 2.630 2.460 2.550 11,638 +0.01(+0.39%)
Jun 21, 2022 2.610 2.630 2.480 2.540 34,920 -0.12(-4.51%)
Jun 17, 2022 2.300 2.660 2.290 2.660 86,077 +0.24(+9.92%)
Jun 16, 2022 2.590 2.590 2.370 2.420 92,337 -0.18(-6.92%)
Jun 15, 2022 2.590 2.660 2.530 2.600 39,881 +0.03(+1.17%)
Jun 14, 2022 2.590 2.635 2.570 2.570 21,107 +0.02(+0.78%)
Jun 13, 2022 2.720 2.720 2.517 2.550 53,577 -0.20(-7.27%)
Jun 10, 2022 2.780 2.860 2.630 2.750 45,385 -0.09(-3.17%)
Jun 09, 2022 2.870 2.900 2.822 2.840 23,819 -0.04(-1.39%)
Jun 08, 2022 2.900 2.950 2.840 2.880 59,814 +0.06(+2.13%)
Jun 07, 2022 2.590 2.900 2.570 2.820 142,730 +0.25(+9.73%)
Jun 06, 2022 2.730 2.790 2.570 2.570 40,515 -0.09(-3.38%)
Jun 03, 2022 2.730 2.775 2.610 2.660 24,009 -0.16(-5.67%)
Jun 02, 2022 2.860 2.930 2.770 2.820 32,524 -0.01(-0.35%)
Jun 01, 2022 2.640 2.850 2.640 2.830 40,014 +0.18(+6.79%)
May 31, 2022 2.500 2.720 2.500 2.650 56,079 +0.13(+5.16%)
May 27, 2022 2.730 2.780 2.450 2.520 130,565 -0.20(-7.35%)
May 26, 2022 2.700 2.770 2.570 2.720 55,418 +0.07(+2.64%)
May 25, 2022 2.500 2.730 2.470 2.650 45,557 +0.12(+4.74%)
May 24, 2022 2.650 2.650 2.500 2.530 60,157 -0.16(-5.95%)
May 23, 2022 2.700 2.770 2.570 2.690 52,649 -0.03(-1.10%)
May 20, 2022 2.820 2.820 2.710 2.720 23,786 -0.07(-2.51%)
May 19, 2022 2.810 2.820 2.740 2.790 29,167 -0.05(-1.76%)
May 18, 2022 2.810 2.900 2.740 2.840 46,114 -0.01(-0.35%)
May 17, 2022 2.730 2.900 2.613 2.850 72,159 +0.21(+7.95%)
May 16, 2022 2.670 2.699 2.630 2.640 14,749 -0.06(-2.22%)
May 13, 2022 2.660 2.755 2.620 2.700 42,264 +0.06(+2.27%)
May 12, 2022 2.440 2.690 2.435 2.640 33,838 +0.13(+5.18%)
May 11, 2022 2.520 2.570 2.420 2.510 65,855 -0.01(-0.40%)
May 10, 2022 2.510 2.600 2.420 2.520 90,244 +0.02(+0.80%)
May 09, 2022 2.620 2.620 2.430 2.500 140,052 -0.17(-6.37%)
May 06, 2022 2.660 2.768 2.580 2.670 110,359 +0.00(+0.00%)
May 05, 2022 2.840 2.850 2.640 2.670 90,826 -0.21(-7.29%)
May 04, 2022 2.750 2.880 2.720 2.880 39,928 +0.16(+5.88%)
May 03, 2022 2.770 2.868 2.639 2.720 102,415 -0.06(-2.16%)
May 02, 2022 2.730 2.780 2.600 2.780 208,595 +0.12(+4.51%)
Apr 29, 2022 2.490 2.700 2.450 2.660 316,774 +0.20(+8.13%)
Apr 28, 2022 2.380 2.500 2.330 2.460 198,753 +0.09(+3.80%)
Apr 27, 2022 2.280 2.430 2.270 2.370 119,736 +0.12(+5.33%)
Apr 26, 2022 2.330 2.340 2.240 2.250 85,124 -0.08(-3.43%)
Apr 25, 2022 2.340 2.360 2.290 2.330 66,057 -0.02(-0.85%)
Apr 22, 2022 2.430 2.430 2.330 2.350 92,521 -0.06(-2.49%)
Apr 21, 2022 2.510 2.610 2.400 2.410 127,680 -0.23(-8.71%)
Apr 20, 2022 2.430 2.650 2.381 2.640 110,306 +0.24(+10.00%)
Apr 19, 2022 2.320 2.550 2.320 2.400 138,705 +0.03(+1.27%)
Apr 18, 2022 2.450 2.510 2.330 2.370 198,807 -0.19(-7.42%)
Apr 14, 2022 2.460 2.588 2.381 2.560 159,940 +0.13(+5.35%)
Apr 13, 2022 2.360 2.480 2.300 2.430 136,566 +0.08(+3.40%)
Apr 12, 2022 2.600 2.600 2.320 2.350 94,128 -0.23(-8.91%)
Apr 11, 2022 2.390 2.630 2.380 2.580 211,888 +0.27(+11.69%)
Apr 08, 2022 2.450 2.490 2.300 2.310 181,269 -0.16(-6.48%)
Apr 07, 2022 2.640 2.690 2.421 2.470 265,966 -0.17(-6.44%)
Apr 06, 2022 2.590 2.680 2.450 2.640 184,370 +0.06(+2.33%)
Apr 05, 2022 2.530 2.650 2.530 2.580 120,458 +0.05(+1.98%)
Apr 04, 2022 2.620 2.620 2.495 2.530 131,889 -0.12(-4.53%)
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.