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 (%)
Jun 30, 2017 7.560 7.560 7.390 7.470 53,772 -0.02(-0.27%)
Jun 29, 2017 7.570 7.570 7.280 7.490 90,945 -0.02(-0.27%)
Jun 28, 2017 7.260 7.510 7.190 7.510 156,956 +0.30(+4.16%)
Jun 27, 2017 7.330 7.330 7.150 7.210 92,173 -0.07(-0.96%)
Jun 26, 2017 7.160 7.320 7.040 7.280 99,193 +0.14(+1.96%)
Jun 23, 2017 6.950 7.150 6.820 7.140 338,530 +0.20(+2.88%)
Jun 22, 2017 6.920 6.980 6.850 6.940 105,506 +0.02(+0.29%)
Jun 21, 2017 7.020 7.098 6.810 6.920 89,379 -0.09(-1.28%)
Jun 20, 2017 7.220 7.240 6.980 7.010 45,060 -0.28(-3.84%)
Jun 19, 2017 7.200 7.340 7.170 7.290 56,052 +0.15(+2.10%)
Jun 16, 2017 7.150 7.250 7.075 7.140 122,905 -0.27(-3.64%)
Jun 15, 2017 7.250 7.460 7.170 7.410 65,559 -0.01(-0.13%)
Jun 14, 2017 7.370 7.480 7.260 7.420 70,614 +0.06(+0.82%)
Jun 13, 2017 7.580 7.680 7.300 7.360 105,087 -0.19(-2.52%)
Jun 12, 2017 7.570 7.700 7.365 7.550 82,592 -0.02(-0.26%)
Jun 09, 2017 7.320 7.590 7.140 7.570 88,214 +0.25(+3.42%)
Jun 08, 2017 7.200 7.430 7.130 7.320 79,282 +0.12(+1.67%)
Jun 07, 2017 7.000 7.210 7.000 7.200 58,932 +0.20(+2.86%)
Jun 06, 2017 7.140 7.140 6.970 7.000 85,519 -0.23(-3.18%)
Jun 05, 2017 7.350 7.350 7.220 7.230 34,240 -0.12(-1.63%)
Jun 02, 2017 7.320 7.580 7.280 7.350 126,852 +0.03(+0.41%)
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.