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

Orion Group Holdings Inc (NY: ORN )

9.470 +0.120 (+1.28%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 17, 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 (%)
Jun 30, 2023 2.850 2.865 2.700 2.810 69,813 +0.01(+0.36%)
Jun 29, 2023 2.820 2.970 2.715 2.800 38,641 +0.06(+2.19%)
Jun 28, 2023 2.600 2.900 2.600 2.740 103,395 +0.14(+5.38%)
Jun 27, 2023 2.460 2.674 2.460 2.600 94,340 +0.11(+4.42%)
Jun 26, 2023 2.500 2.600 2.450 2.490 71,279 +0.07(+2.89%)
Jun 23, 2023 2.450 2.500 2.410 2.420 35,372 -0.08(-3.20%)
Jun 22, 2023 2.600 2.600 2.470 2.500 19,609 -0.04(-1.57%)
Jun 21, 2023 2.560 2.600 2.520 2.540 21,835 +0.01(+0.40%)
Jun 20, 2023 2.570 2.646 2.520 2.530 29,719 -0.08(-3.07%)
Jun 16, 2023 2.650 2.720 2.600 2.610 22,043 -0.04(-1.51%)
Jun 15, 2023 2.692 2.760 2.590 2.650 73,972 -0.04(-1.49%)
Jun 14, 2023 2.650 2.730 2.565 2.690 36,340 +0.11(+4.26%)
Jun 13, 2023 2.560 2.640 2.510 2.580 27,088 +0.00(+0.00%)
Jun 12, 2023 2.580 2.680 2.580 2.580 19,654 -0.04(-1.53%)
Jun 09, 2023 2.730 2.750 2.620 2.620 21,345 -0.08(-2.96%)
Jun 08, 2023 2.641 2.710 2.580 2.700 36,830 +0.07(+2.66%)
Jun 07, 2023 2.590 2.630 2.580 2.630 18,861 +0.05(+1.94%)
Jun 06, 2023 2.560 2.630 2.540 2.580 22,630 -0.01(-0.39%)
Jun 05, 2023 2.586 2.645 2.550 2.590 19,518 +0.00(+0.00%)
Jun 02, 2023 2.470 2.630 2.450 2.590 24,401 +0.14(+5.71%)
Jun 01, 2023 2.460 2.460 2.380 2.450 36,291 +0.03(+1.24%)
May 31, 2023 2.420 2.470 2.400 2.420 16,339 -0.04(-1.63%)
May 30, 2023 2.510 2.530 2.430 2.460 11,463 -0.07(-2.77%)
May 26, 2023 2.500 2.560 2.460 2.530 20,126 +0.03(+1.20%)
May 25, 2023 2.620 2.620 2.500 2.500 23,992 -0.09(-3.47%)
May 24, 2023 2.550 2.620 2.523 2.590 17,963 +0.12(+4.86%)
May 23, 2023 2.560 2.580 2.470 2.470 72,754 -0.06(-2.37%)
May 22, 2023 2.630 2.630 2.520 2.530 58,529 -0.10(-3.80%)
May 19, 2023 2.620 2.690 2.610 2.630 15,433 -0.01(-0.38%)
May 18, 2023 2.570 2.750 2.560 2.640 35,057 +0.05(+1.93%)
May 17, 2023 2.690 2.738 2.560 2.590 48,005 -0.04(-1.52%)
May 16, 2023 2.590 2.770 2.550 2.630 119,819 +0.18(+7.35%)
May 15, 2023 2.440 2.460 2.420 2.450 39,777 +0.03(+1.24%)
May 12, 2023 2.560 2.605 2.410 2.420 30,342 -0.18(-6.92%)
May 11, 2023 2.590 2.620 2.430 2.600 42,505 +0.01(+0.39%)
May 10, 2023 2.590 2.690 2.554 2.590 71,901 +0.07(+2.78%)
May 09, 2023 2.500 2.590 2.500 2.520 42,018 -0.03(-1.18%)
May 08, 2023 2.630 2.680 2.510 2.550 22,657 -0.06(-2.30%)
May 05, 2023 2.530 2.690 2.530 2.610 46,716 +0.15(+6.10%)
May 04, 2023 2.460 2.560 2.440 2.460 52,008 -0.09(-3.53%)
May 03, 2023 2.560 2.725 2.510 2.550 36,293 +0.02(+0.79%)
May 02, 2023 2.520 2.580 2.440 2.530 43,163 +0.03(+1.20%)
May 01, 2023 2.380 2.520 2.380 2.500 369,478 +0.12(+5.04%)
Apr 28, 2023 2.400 2.410 2.350 2.380 31,751 -0.04(-1.65%)
Apr 27, 2023 2.390 2.430 2.390 2.420 4,306 +0.03(+1.26%)
Apr 26, 2023 2.420 2.420 2.335 2.390 13,927 +0.03(+1.27%)
Apr 25, 2023 2.400 2.400 2.345 2.360 19,907 -0.03(-1.26%)
Apr 24, 2023 2.390 2.450 2.330 2.390 62,415 -0.04(-1.65%)
Apr 21, 2023 2.380 2.520 2.378 2.430 25,945 +0.05(+2.10%)
Apr 20, 2023 2.500 2.506 2.370 2.380 38,520 -0.14(-5.56%)
Apr 19, 2023 2.520 2.567 2.500 2.520 46,087 -0.04(-1.56%)
Apr 18, 2023 2.540 2.600 2.510 2.560 16,750 +0.01(+0.39%)
Apr 17, 2023 2.560 2.580 2.500 2.550 11,365 +0.03(+1.19%)
Apr 14, 2023 2.550 2.610 2.520 2.520 13,460 -0.06(-2.33%)
Apr 13, 2023 2.510 2.600 2.510 2.580 18,341 +0.00(+0.00%)
Apr 12, 2023 2.570 2.603 2.544 2.580 7,979 -0.02(-0.77%)
Apr 11, 2023 2.540 2.670 2.540 2.600 51,330 +0.04(+1.56%)
Apr 10, 2023 2.560 2.581 2.500 2.560 49,719 +0.00(+0.00%)
Apr 06, 2023 2.520 2.575 2.520 2.560 24,430 +0.01(+0.39%)
Apr 05, 2023 2.530 2.600 2.525 2.550 11,379 +0.00(+0.00%)
Apr 04, 2023 2.550 2.640 2.532 2.550 35,022 -0.03(-1.16%)
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.