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

Orion Group Holdings Inc (NY: ORN )

7.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2019 2.520 2.610 2.490 2.590 269,595 +0.08(+3.19%)
Apr 29, 2019 2.570 2.600 2.510 2.510 249,323 -0.05(-1.95%)
Apr 26, 2019 2.550 2.600 2.500 2.560 168,300 +0.02(+0.79%)
Apr 25, 2019 2.580 2.580 2.510 2.540 134,510 -0.04(-1.55%)
Apr 24, 2019 2.580 2.610 2.531 2.580 116,059 +0.01(+0.39%)
Apr 23, 2019 2.650 2.670 2.550 2.570 342,896 -0.09(-3.38%)
Apr 22, 2019 2.720 2.720 2.580 2.660 195,904 -0.05(-1.85%)
Apr 18, 2019 2.730 2.760 2.680 2.710 178,500 +0.00(+0.00%)
Apr 17, 2019 2.610 2.847 2.610 2.710 258,472 +0.12(+4.63%)
Apr 16, 2019 2.640 2.670 2.560 2.590 251,003 -0.03(-1.15%)
Apr 15, 2019 2.740 2.740 2.620 2.620 284,515 -0.12(-4.38%)
Apr 12, 2019 2.770 2.770 2.670 2.740 293,800 +0.00(+0.00%)
Apr 11, 2019 2.800 2.880 2.695 2.740 382,867 -0.06(-2.14%)
Apr 10, 2019 2.790 2.830 2.780 2.800 141,663 +0.02(+0.72%)
Apr 09, 2019 2.920 2.949 2.780 2.780 271,605 -0.13(-4.47%)
Apr 08, 2019 2.920 2.935 2.860 2.910 101,403 +0.00(+0.00%)
Apr 05, 2019 2.960 2.985 2.880 2.910 137,000 -0.04(-1.36%)
Apr 04, 2019 2.950 3.003 2.930 2.950 102,935 +0.02(+0.68%)
Apr 03, 2019 2.950 3.045 2.890 2.930 229,338 +0.00(+0.00%)
Apr 02, 2019 2.950 2.970 2.900 2.930 192,813 -0.04(-1.35%)
Apr 01, 2019 2.950 3.060 2.910 2.970 292,815 +0.05(+1.71%)
Mar 29, 2019 3.190 3.210 2.900 2.920 581,800 -0.29(-9.03%)
Mar 28, 2019 3.230 3.310 3.120 3.210 156,275 +0.00(+0.00%)
Mar 27, 2019 3.020 3.243 3.005 3.210 285,009 +0.24(+8.08%)
Mar 26, 2019 3.040 3.250 2.930 2.970 607,835 -0.22(-6.90%)
Mar 25, 2019 3.260 3.331 3.140 3.190 190,704 -0.05(-1.54%)
Mar 22, 2019 3.500 3.570 3.230 3.240 249,400 -0.26(-7.43%)
Mar 21, 2019 3.660 3.700 3.480 3.500 219,616 -0.16(-4.37%)
Mar 20, 2019 3.730 3.870 3.650 3.660 223,403 -0.06(-1.61%)
Mar 19, 2019 4.230 4.230 3.600 3.720 320,894 -0.52(-12.26%)
Mar 18, 2019 4.150 4.270 4.130 4.240 166,007 +0.09(+2.17%)
Mar 15, 2019 3.790 4.200 3.720 4.150 607,800 +0.36(+9.50%)
Mar 14, 2019 3.900 3.910 3.750 3.790 81,667 -0.13(-3.32%)
Mar 13, 2019 3.750 3.940 3.750 3.920 96,158 +0.18(+4.81%)
Mar 12, 2019 3.910 3.950 3.660 3.740 134,641 -0.15(-3.86%)
Mar 11, 2019 3.810 3.960 3.710 3.890 157,652 +0.08(+2.10%)
Mar 08, 2019 3.960 4.010 3.720 3.810 182,000 -0.14(-3.54%)
Mar 07, 2019 4.180 4.180 3.940 3.950 156,922 -0.25(-5.95%)
Mar 06, 2019 4.310 4.310 4.140 4.200 133,224 -0.09(-2.10%)
Mar 05, 2019 4.300 4.320 4.100 4.290 117,244 -0.01(-0.23%)
Mar 04, 2019 4.390 4.398 4.260 4.300 71,932 -0.10(-2.27%)
Mar 01, 2019 4.290 4.440 4.220 4.400 79,500 +0.15(+3.53%)
Feb 28, 2019 4.490 4.490 4.220 4.250 103,569 -0.23(-5.13%)
Feb 27, 2019 4.560 4.560 4.405 4.480 56,135 -0.11(-2.40%)
Feb 26, 2019 4.670 4.710 4.540 4.590 97,194 -0.10(-2.13%)
Feb 25, 2019 4.720 4.769 4.600 4.690 69,407 +0.01(+0.21%)
Feb 22, 2019 4.540 4.790 4.520 4.680 135,200 +0.15(+3.31%)
Feb 21, 2019 4.430 4.600 4.400 4.530 63,750 +0.07(+1.57%)
Feb 20, 2019 4.410 4.650 4.410 4.460 213,802 +0.03(+0.68%)
Feb 19, 2019 4.170 4.450 4.170 4.430 204,446 +0.25(+5.98%)
Feb 15, 2019 4.030 4.310 4.020 4.180 187,400 +0.18(+4.50%)
Feb 14, 2019 3.950 4.040 3.950 4.000 91,246 +0.04(+1.01%)
Feb 13, 2019 3.960 4.055 3.950 3.960 44,159 -0.01(-0.25%)
Feb 12, 2019 4.000 4.080 3.920 3.970 121,259 -0.02(-0.50%)
Feb 11, 2019 3.820 4.010 3.750 3.990 138,781 +0.19(+5.00%)
Feb 08, 2019 3.880 4.000 3.760 3.800 426,000 -0.09(-2.31%)
Feb 07, 2019 4.060 4.060 3.880 3.890 155,937 -0.16(-3.95%)
Feb 06, 2019 4.100 4.180 4.050 4.050 68,463 -0.05(-1.22%)
Feb 05, 2019 4.120 4.170 4.045 4.100 106,504 -0.09(-2.15%)
Feb 04, 2019 4.100 4.240 4.000 4.190 219,515 +0.10(+2.44%)
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.