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

Orion Group Holdings Inc (NY: ORN )

10.78 +0.81 (+8.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 7.860 7.890 7.510 7.520 79,117 -0.28(-3.59%)
Jan 30, 2018 7.700 7.890 7.660 7.800 57,770 +0.02(+0.26%)
Jan 29, 2018 7.910 7.940 7.780 7.780 50,163 -0.14(-1.77%)
Jan 26, 2018 8.170 8.190 7.820 7.920 44,738 -0.25(-3.06%)
Jan 25, 2018 8.050 8.170 7.650 8.170 116,863 +0.44(+5.69%)
Jan 24, 2018 8.050 8.150 7.680 7.730 107,812 -0.28(-3.50%)
Jan 23, 2018 7.960 8.180 7.940 8.010 66,306 +0.01(+0.12%)
Jan 22, 2018 8.210 8.242 7.990 8.000 101,617 -0.20(-2.44%)
Jan 19, 2018 8.100 8.290 8.100 8.200 88,728 +0.01(+0.12%)
Jan 18, 2018 8.110 8.290 8.020 8.190 100,306 +0.09(+1.11%)
Jan 17, 2018 7.960 8.380 7.880 8.100 246,460 +0.06(+0.75%)
Jan 16, 2018 8.050 8.050 7.680 8.040 125,013 +0.00(+0.00%)
Jan 12, 2018 8.040 8.040 8.040 0 +0.06(+0.75%)
Jan 11, 2018 7.690 8.050 7.670 7.980 83,962 +0.32(+4.18%)
Jan 10, 2018 7.710 7.660 36,875 +0.02(+0.26%)
Jan 09, 2018 7.680 7.740 7.620 7.640 56,916 -0.01(-0.13%)
Jan 08, 2018 7.710 7.730 7.580 7.650 49,108 -0.14(-1.80%)
Jan 05, 2018 7.800 7.865 7.620 7.790 34,200 +0.01(+0.13%)
Jan 04, 2018 7.650 7.830 7.650 7.780 42,978 +0.20(+2.64%)
Jan 03, 2018 7.810 7.830 7.570 7.580 82,333 -0.22(-2.82%)
Jan 02, 2018 7.830 7.940 7.790 7.800 70,595 -0.03(-0.38%)
Dec 29, 2017 7.830 7.830 7.830 0 +0.03(+0.38%)
Dec 28, 2017 7.710 7.830 7.710 7.800 33,349 +0.05(+0.65%)
Dec 27, 2017 7.655 7.810 7.655 7.750 33,455 -0.01(-0.13%)
Dec 26, 2017 7.750 7.815 7.700 7.760 30,096 -0.01(-0.13%)
Dec 22, 2017 7.860 7.900 7.740 7.770 35,413 -0.14(-1.77%)
Dec 21, 2017 7.890 8.000 7.880 7.910 63,048 +0.02(+0.25%)
Dec 20, 2017 7.780 7.990 7.780 7.890 41,367 +0.13(+1.68%)
Dec 19, 2017 7.930 7.930 7.710 7.760 109,296 -0.15(-1.90%)
Dec 18, 2017 7.570 7.910 7.500 7.910 92,725 +0.46(+6.17%)
Dec 15, 2017 7.450 7.710 7.420 7.450 779,046 +0.00(+0.00%)
Dec 14, 2017 7.740 7.760 7.420 7.450 76,791 -0.29(-3.75%)
Dec 13, 2017 7.590 7.800 7.570 7.740 53,061 +0.21(+2.79%)
Dec 12, 2017 7.490 7.610 7.485 7.530 121,886 +0.06(+0.80%)
Dec 11, 2017 7.670 7.670 7.400 7.470 67,697 -0.15(-1.97%)
Dec 08, 2017 7.620 7.660 7.510 7.620 66,825 +0.00(+0.00%)
Dec 07, 2017 7.480 7.740 7.460 67,929 +0.00(+0.00%)
Dec 06, 2017 7.500 7.590 7.380 7.460 72,512 -0.01(-0.13%)
Dec 05, 2017 7.620 7.620 7.420 7.470 60,149 -0.12(-1.58%)
Dec 04, 2017 7.850 7.850 7.580 7.590 104,066 -0.21(-2.69%)
Dec 01, 2017 7.770 7.835 7.480 7.800 201,437 +0.03(+0.39%)
Nov 30, 2017 8.190 8.200 7.720 7.770 182,006 -0.36(-4.43%)
Nov 29, 2017 8.300 8.365 8.130 8.130 64,056 -0.08(-0.97%)
Nov 28, 2017 7.790 8.250 7.770 8.210 199,878 +0.43(+5.53%)
Nov 27, 2017 7.750 7.970 7.750 7.780 82,925 -0.07(-0.89%)
Nov 24, 2017 7.810 7.850 7.670 7.850 28,213 +0.08(+1.03%)
Nov 22, 2017 7.890 7.980 7.750 7.770 71,883 -0.09(-1.15%)
Nov 21, 2017 7.700 7.870 7.630 7.860 97,401 +0.19(+2.48%)
Nov 20, 2017 7.740 7.810 7.610 7.670 62,531 -0.04(-0.52%)
Nov 17, 2017 7.420 7.770 7.420 7.710 133,086 +0.21(+2.80%)
Nov 16, 2017 7.450 7.780 7.445 7.500 105,498 +0.06(+0.81%)
Nov 15, 2017 7.430 7.579 7.330 7.440 86,774 -0.06(-0.80%)
Nov 14, 2017 7.480 7.540 7.440 7.500 96,033 -0.06(-0.79%)
Nov 13, 2017 7.540 7.770 7.490 7.560 172,105 -0.04(-0.53%)
Nov 10, 2017 7.650 7.800 7.540 7.600 194,363 -0.11(-1.43%)
Nov 09, 2017 7.770 7.830 7.320 7.710 225,050 -0.06(-0.77%)
Nov 08, 2017 6.150 7.780 6.100 7.770 175,191 +0.80(+11.48%)
Nov 07, 2017 6.880 7.080 6.810 6.970 209,921 -0.08(-1.13%)
Nov 06, 2017 7.160 7.260 6.990 7.050 40,334 -0.10(-1.40%)
Nov 03, 2017 7.072 7.160 7.000 7.150 60,643 +0.11(+1.56%)
Nov 02, 2017 7.130 7.130 6.930 7.040 46,140 +0.04(+0.57%)
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.