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

Orion Group Holdings Inc (NY: ORN )

6.650 +0.250 (+3.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2017 6.290 6.360 5.950 6.040 269,823 -0.24(-3.82%)
Aug 30, 2017 5.600 6.370 5.590 6.280 244,837 +0.69(+12.34%)
Aug 29, 2017 5.520 5.600 5.458 5.590 181,761 +0.04(+0.72%)
Aug 28, 2017 5.360 5.590 5.340 5.550 225,545 +0.20(+3.74%)
Aug 25, 2017 5.270 5.380 5.210 5.350 46,827 +0.12(+2.29%)
Aug 24, 2017 5.330 5.330 5.210 5.230 69,597 -0.08(-1.51%)
Aug 23, 2017 5.250 5.350 5.210 5.310 62,277 +0.03(+0.57%)
Aug 22, 2017 5.270 5.340 5.200 5.280 146,365 +0.02(+0.38%)
Aug 21, 2017 5.380 5.390 5.170 5.260 112,271 -0.11(-2.05%)
Aug 18, 2017 5.350 5.470 5.340 5.370 100,347 -0.04(-0.74%)
Aug 17, 2017 5.510 5.630 5.400 5.410 84,343 -0.12(-2.17%)
Aug 16, 2017 5.570 5.610 5.495 5.530 71,296 -0.03(-0.54%)
Aug 15, 2017 5.760 5.845 5.550 5.560 58,922 -0.19(-3.30%)
Aug 14, 2017 5.700 5.860 5.630 5.750 103,108 +0.02(+0.35%)
Aug 11, 2017 5.810 6.060 5.346 5.730 139,527 -0.13(-2.22%)
Aug 10, 2017 6.100 6.100 5.845 5.860 108,917 -0.28(-4.56%)
Aug 09, 2017 6.180 6.250 6.030 6.140 129,696 -0.04(-0.65%)
Aug 08, 2017 6.200 6.420 6.140 6.180 116,408 -0.11(-1.75%)
Aug 07, 2017 6.310 6.370 6.140 6.290 88,711 -0.02(-0.32%)
Aug 04, 2017 6.190 6.450 6.120 6.310 128,431 +0.13(+2.10%)
Aug 03, 2017 6.610 6.800 5.980 6.180 275,219 -0.73(-10.56%)
Aug 02, 2017 7.110 7.120 6.880 6.910 65,814 -0.18(-2.54%)
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.