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

Orion Group Holdings Inc (NY: ORN )

9.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2018 4.180 4.300 4.040 4.290 202,300 +0.12(+2.88%)
Dec 28, 2018 4.150 4.270 4.120 4.170 196,900 +0.02(+0.48%)
Dec 27, 2018 4.460 4.560 4.090 4.150 154,725 -0.34(-7.57%)
Dec 26, 2018 4.270 4.500 4.250 4.490 146,037 +0.20(+4.66%)
Dec 24, 2018 4.100 4.630 4.095 4.290 125,200 +0.15(+3.62%)
Dec 21, 2018 4.230 4.260 4.100 4.140 800,700 -0.09(-2.13%)
Dec 20, 2018 4.200 4.501 4.170 4.230 247,006 -0.02(-0.47%)
Dec 19, 2018 4.190 4.450 4.180 4.250 152,548 +0.03(+0.71%)
Dec 18, 2018 4.350 4.450 4.220 4.220 191,730 -0.09(-2.09%)
Dec 17, 2018 4.150 4.470 4.150 4.310 356,768 +0.06(+1.41%)
Dec 14, 2018 4.130 4.320 4.130 4.250 153,200 +0.12(+2.91%)
Dec 13, 2018 4.140 4.190 4.060 4.130 184,056 +0.00(+0.00%)
Dec 12, 2018 4.130 4.205 4.095 4.130 103,899 +0.01(+0.24%)
Dec 11, 2018 4.190 4.240 4.100 4.120 214,641 -0.03(-0.72%)
Dec 10, 2018 4.210 4.280 4.130 4.150 170,366 -0.07(-1.66%)
Dec 07, 2018 4.170 4.250 4.110 4.220 276,300 +0.03(+0.72%)
Dec 06, 2018 4.200 4.260 4.120 4.190 305,139 -0.06(-1.41%)
Dec 04, 2018 4.280 4.310 4.180 4.250 278,200 -0.03(-0.70%)
Dec 03, 2018 4.450 4.460 4.240 4.280 164,281 -0.08(-1.83%)
Nov 30, 2018 4.260 4.410 4.250 4.360 122,800 +0.09(+2.11%)
Nov 29, 2018 4.260 4.400 4.150 4.270 124,624 +0.01(+0.23%)
Nov 28, 2018 4.350 4.380 4.230 4.260 287,009 -0.09(-2.07%)
Nov 27, 2018 4.240 4.350 4.190 4.350 150,200 +0.06(+1.40%)
Nov 26, 2018 4.350 4.440 4.200 4.290 164,714 +0.01(+0.23%)
Nov 23, 2018 4.310 4.490 4.250 4.280 70,500 -0.10(-2.28%)
Nov 21, 2018 4.380 4.380 4.380 0 +0.11(+2.58%)
Nov 20, 2018 4.310 4.370 4.220 4.270 267,016 -0.10(-2.29%)
Nov 19, 2018 4.400 4.406 4.250 4.370 179,627 -0.06(-1.35%)
Nov 16, 2018 4.580 4.670 4.380 4.430 219,100 -0.22(-4.73%)
Nov 15, 2018 4.580 4.680 4.400 4.650 352,846 +0.05(+1.09%)
Nov 14, 2018 4.630 4.790 4.320 4.600 695,694 +0.00(+0.00%)
Nov 13, 2018 4.340 4.940 4.340 4.600 880,775 +0.27(+6.24%)
Nov 12, 2018 4.430 4.430 4.320 4.330 224,832 -0.10(-2.26%)
Nov 09, 2018 4.500 4.620 4.410 4.430 171,400 -0.12(-2.64%)
Nov 08, 2018 4.500 4.610 4.380 4.550 532,520 +0.03(+0.66%)
Nov 07, 2018 4.460 4.730 4.440 4.520 769,110 +0.12(+2.73%)
Nov 06, 2018 4.540 4.660 4.320 4.400 290,208 -0.14(-3.08%)
Nov 05, 2018 4.830 4.860 4.480 4.540 280,829 -0.31(-6.39%)
Nov 02, 2018 5.000 5.230 4.840 4.850 170,600 -0.14(-2.81%)
Nov 01, 2018 4.510 5.180 4.510 4.990 239,474 +0.27(+5.72%)
Oct 31, 2018 5.310 5.310 4.680 4.720 205,404 -0.50(-9.58%)
Oct 30, 2018 4.900 5.240 4.900 5.220 112,668 +0.30(+6.10%)
Oct 29, 2018 5.230 5.230 4.870 4.920 173,557 -0.25(-4.84%)
Oct 26, 2018 5.070 5.260 4.960 5.170 171,700 +0.04(+0.78%)
Oct 25, 2018 4.970 5.190 4.970 5.130 139,934 +0.22(+4.48%)
Oct 24, 2018 5.440 5.450 4.900 4.910 452,932 -0.56(-10.24%)
Oct 23, 2018 5.310 5.480 5.300 5.470 299,078 +0.06(+1.11%)
Oct 22, 2018 5.880 5.930 5.310 5.410 444,172 -0.50(-8.46%)
Oct 19, 2018 5.940 5.980 5.900 5.910 353,100 -0.20(-3.27%)
Oct 18, 2018 6.470 6.490 5.930 6.110 347,328 -0.68(-10.01%)
Oct 17, 2018 7.270 7.270 6.713 6.790 77,378 -0.49(-6.73%)
Oct 16, 2018 6.950 7.290 6.895 7.280 380,682 +0.38(+5.51%)
Oct 15, 2018 6.760 6.940 6.690 6.900 230,773 +0.14(+2.07%)
Oct 12, 2018 6.880 6.880 6.670 6.760 131,400 +0.00(+0.00%)
Oct 11, 2018 6.730 7.020 6.670 6.760 140,999 -0.02(-0.29%)
Oct 10, 2018 6.930 6.949 6.760 6.780 102,624 -0.18(-2.59%)
Oct 09, 2018 6.870 7.125 6.820 6.960 155,009 +0.06(+0.87%)
Oct 08, 2018 6.670 6.943 6.590 6.900 127,977 +0.20(+2.99%)
Oct 05, 2018 6.920 6.980 6.620 6.700 67,600 -0.20(-2.90%)
Oct 04, 2018 7.120 7.120 6.890 6.900 98,369 -0.22(-3.09%)
Oct 03, 2018 6.730 7.150 6.690 7.120 135,439 +0.40(+5.95%)
Oct 02, 2018 7.200 7.230 6.700 6.720 240,969 -0.48(-6.67%)
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.