Skip to main content

Orion Group Holdings Inc (NY: ORN )

10.21 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.