Indicators

Orion Group Holdings Inc (NY: ORN )

10.25 -0.05 (-0.49%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	7.750	7.750	7.413	7.510	282,662	-0.30(-3.84%)
May 28, 2015	8.080	8.120	7.690	7.810	205,556	-0.30(-3.70%)
May 27, 2015	7.610	8.150	7.580	8.110	148,068	+0.55(+7.28%)
May 26, 2015	7.900	7.900	7.500	7.560	106,556	-0.40(-5.03%)
May 22, 2015	8.380	7.960	7.960	7.960	110,500	-0.45(-5.35%)
May 21, 2015	8.000	8.550	7.980	8.410	159,955	+0.51(+6.46%)
May 20, 2015	7.910	7.980	7.800	7.900	70,711	+0.00(+0.00%)
May 19, 2015	8.020	8.020	7.720	7.900	97,161	-0.13(-1.62%)
May 18, 2015	7.890	8.130	7.850	8.030	97,700	+0.15(+1.90%)
May 15, 2015	7.940	8.050	7.850	7.880	70,342	-0.10(-1.25%)
May 14, 2015	7.970	8.130	7.920	7.980	102,268	+0.03(+0.38%)
May 13, 2015	8.000	8.050	7.830	7.950	103,753	-0.01(-0.13%)
May 12, 2015	7.970	8.040	7.900	7.960	77,512	-0.05(-0.62%)
May 11, 2015	8.190	8.280	7.990	8.010	136,050	-0.21(-2.55%)
May 08, 2015	8.400	8.400	8.200	8.220	110,156	-0.07(-0.84%)
May 07, 2015	8.290	8.430	8.230	8.290	158,084	-0.04(-0.48%)
May 06, 2015	8.380	8.410	8.230	8.330	130,312	-0.04(-0.48%)
May 05, 2015	8.400	8.560	8.250	8.370	223,247	-0.03(-0.36%)
May 04, 2015	8.350	8.600	8.350	8.400	194,405	+0.01(+0.12%)

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.