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

Orion Group Holdings Inc (NY: ORN )

9.370 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2021 5.500 5.520 5.340 5.430 155,110 -0.05(-0.91%)
Aug 30, 2021 5.460 5.590 5.390 5.480 379,689 +0.02(+0.37%)
Aug 27, 2021 5.480 5.560 5.460 5.460 165,476 -0.02(-0.36%)
Aug 26, 2021 5.440 5.480 5.370 5.480 88,656 +0.04(+0.74%)
Aug 25, 2021 5.450 5.560 5.390 5.440 107,742 -0.05(-0.91%)
Aug 24, 2021 5.420 5.540 5.370 5.490 185,670 +0.11(+2.04%)
Aug 23, 2021 5.330 5.420 5.300 5.380 82,282 +0.07(+1.32%)
Aug 20, 2021 5.330 5.380 5.280 5.310 254,223 -0.05(-0.93%)
Aug 19, 2021 5.440 5.440 5.300 5.360 118,478 -0.08(-1.47%)
Aug 18, 2021 5.320 5.520 5.320 5.440 166,442 +0.04(+0.74%)
Aug 17, 2021 5.440 5.450 5.350 5.400 134,726 -0.04(-0.74%)
Aug 16, 2021 5.490 5.600 5.350 5.440 94,979 -0.11(-1.98%)
Aug 13, 2021 5.500 5.550 5.410 5.550 75,118 +0.04(+0.73%)
Aug 12, 2021 5.550 5.560 5.460 5.510 45,302 -0.06(-1.08%)
Aug 11, 2021 5.540 5.590 5.440 5.570 143,322 +0.04(+0.72%)
Aug 10, 2021 5.410 5.590 5.320 5.530 153,055 +0.14(+2.60%)
Aug 09, 2021 5.390 5.440 5.320 5.390 95,510 +0.03(+0.56%)
Aug 06, 2021 5.310 5.400 5.270 5.360 173,603 +0.07(+1.32%)
Aug 05, 2021 5.280 5.420 5.280 5.290 349,458 +0.01(+0.19%)
Aug 04, 2021 5.250 5.350 5.161 5.280 255,661 -0.04(-0.75%)
Aug 03, 2021 5.370 5.370 5.120 5.320 433,894 -0.04(-0.75%)
Aug 02, 2021 5.370 5.370 5.245 5.360 340,824 -0.01(-0.19%)
Jul 30, 2021 5.410 5.450 5.235 5.370 404,074 -0.21(-3.76%)
Jul 29, 2021 5.920 5.950 5.230 5.580 470,747 -0.40(-6.69%)
Jul 28, 2021 5.860 5.980 5.720 5.980 94,979 +0.20(+3.46%)
Jul 27, 2021 5.690 5.793 5.650 5.780 92,039 +0.04(+0.70%)
Jul 26, 2021 5.810 5.880 5.650 5.740 130,540 -0.05(-0.86%)
Jul 23, 2021 5.750 5.800 5.630 5.790 59,314 +0.06(+1.05%)
Jul 22, 2021 5.770 5.770 5.590 5.730 93,874 -0.01(-0.17%)
Jul 21, 2021 5.760 5.876 5.720 5.740 100,997 +0.06(+1.06%)
Jul 20, 2021 5.640 5.840 5.640 5.680 125,917 +0.07(+1.25%)
Jul 19, 2021 5.520 5.660 5.430 5.610 178,907 +0.09(+1.63%)
Jul 16, 2021 5.620 5.653 5.510 5.520 84,544 -0.08(-1.43%)
Jul 15, 2021 5.500 5.630 5.440 5.600 158,899 +0.08(+1.45%)
Jul 14, 2021 5.670 5.680 5.440 5.520 675,647 -0.13(-2.30%)
Jul 13, 2021 5.730 5.730 5.630 5.650 93,320 -0.08(-1.40%)
Jul 12, 2021 5.750 5.780 5.600 5.730 173,458 -0.02(-0.35%)
Jul 09, 2021 5.760 5.760 5.650 5.750 85,083 +0.16(+2.86%)
Jul 08, 2021 5.500 5.690 5.420 5.590 124,415 +0.02(+0.36%)
Jul 07, 2021 5.540 5.610 5.500 5.570 150,349 +0.00(+0.00%)
Jul 06, 2021 5.810 5.830 5.510 5.570 236,054 -0.29(-4.95%)
Jul 02, 2021 5.820 5.920 5.740 5.860 75,131 +0.06(+1.03%)
Jul 01, 2021 5.770 5.899 5.740 5.800 82,738 +0.05(+0.87%)
Jun 30, 2021 5.730 5.820 5.650 5.750 63,202 -0.02(-0.35%)
Jun 29, 2021 5.780 5.870 5.750 5.770 47,695 -0.04(-0.69%)
Jun 28, 2021 5.780 5.920 5.730 5.810 109,802 +0.02(+0.35%)
Jun 25, 2021 6.000 6.100 5.790 5.790 218,097 -0.13(-2.20%)
Jun 24, 2021 5.600 5.940 5.580 5.920 151,132 +0.32(+5.71%)
Jun 23, 2021 5.600 5.690 5.590 5.600 74,965 -0.03(-0.53%)
Jun 22, 2021 5.630 5.670 5.580 5.630 110,513 -0.03(-0.53%)
Jun 21, 2021 5.680 5.820 5.550 5.660 207,893 +0.08(+1.43%)
Jun 18, 2021 5.600 5.740 5.520 5.580 204,326 -0.06(-1.06%)
Jun 17, 2021 5.710 5.800 5.600 5.640 172,499 -0.07(-1.23%)
Jun 16, 2021 5.660 5.750 5.630 5.710 126,108 +0.01(+0.18%)
Jun 15, 2021 5.700 5.750 5.630 5.700 291,629 +0.00(+0.00%)
Jun 14, 2021 5.820 5.910 5.700 5.700 72,102 -0.12(-2.06%)
Jun 11, 2021 5.890 5.950 5.770 5.820 89,819 -0.02(-0.34%)
Jun 10, 2021 5.850 5.920 5.770 5.840 197,214 -0.02(-0.34%)
Jun 09, 2021 5.900 5.947 5.830 5.860 117,105 +0.04(+0.69%)
Jun 08, 2021 5.880 5.880 5.790 5.820 78,253 -0.03(-0.51%)
Jun 07, 2021 5.880 5.895 5.760 5.850 54,739 -0.02(-0.34%)
Jun 04, 2021 5.930 5.980 5.770 5.870 65,753 -0.02(-0.34%)
Jun 03, 2021 5.840 5.890 5.700 5.890 150,726 +0.01(+0.17%)
Jun 02, 2021 5.980 5.980 5.810 5.880 123,765 -0.07(-1.18%)
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.