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 -0.250 (-2.60%)
Official Closing 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 (%)
Jul 31, 2023 3.790 4.000 3.720 3.750 373,217 -0.02(-0.53%)
Jul 28, 2023 3.470 3.800 3.470 3.770 457,329 +0.43(+12.87%)
Jul 27, 2023 3.170 3.385 3.125 3.340 292,159 +0.29(+9.51%)
Jul 26, 2023 3.110 3.180 2.950 3.050 137,375 -0.08(-2.56%)
Jul 25, 2023 3.100 3.180 3.100 3.130 61,459 +0.02(+0.64%)
Jul 24, 2023 2.990 3.140 2.905 3.110 183,397 +0.15(+5.07%)
Jul 21, 2023 3.000 3.100 2.910 2.960 152,123 -0.04(-1.33%)
Jul 20, 2023 3.000 3.060 2.940 3.000 44,459 +0.00(+0.00%)
Jul 19, 2023 2.980 3.100 2.910 3.000 78,711 -0.02(-0.66%)
Jul 18, 2023 2.960 3.050 2.920 3.020 63,261 +0.07(+2.37%)
Jul 17, 2023 3.010 3.100 2.950 2.950 97,920 -0.14(-4.53%)
Jul 14, 2023 3.180 3.188 3.010 3.090 65,811 -0.08(-2.52%)
Jul 13, 2023 3.140 3.200 3.000 3.170 156,754 -0.02(-0.63%)
Jul 12, 2023 2.940 3.220 2.890 3.190 230,215 +0.28(+9.62%)
Jul 11, 2023 2.850 2.930 2.790 2.910 38,544 +0.06(+2.11%)
Jul 10, 2023 2.850 2.990 2.850 2.850 60,942 -0.01(-0.35%)
Jul 07, 2023 2.880 2.930 2.825 2.860 45,134 +0.01(+0.35%)
Jul 06, 2023 2.860 2.860 2.767 2.850 24,724 +0.02(+0.71%)
Jul 05, 2023 2.820 2.850 2.790 2.830 10,962 +0.01(+0.35%)
Jul 03, 2023 2.760 2.850 2.760 2.820 9,104 +0.01(+0.36%)
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%)
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.