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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2012 7.780 7.800 7.570 7.620 62,127 -0.10(-1.30%)
Aug 30, 2012 7.780 7.950 7.700 7.720 33,059 -0.16(-2.03%)
Aug 29, 2012 7.870 7.990 7.750 7.880 39,242 +0.25(+3.28%)
Aug 27, 2012 7.480 7.640 7.400 7.630 50,635 +0.17(+2.28%)
Aug 24, 2012 7.380 7.480 7.300 7.460 57,779 +0.04(+0.54%)
Aug 23, 2012 7.700 7.700 7.420 7.420 27,723 -0.27(-3.51%)
Aug 22, 2012 7.800 7.830 7.640 7.690 29,140 -0.16(-2.04%)
Aug 21, 2012 7.850 8.040 7.820 7.850 67,216 +0.00(+0.00%)
Aug 20, 2012 7.700 7.900 7.580 7.850 63,385 +0.12(+1.55%)
Aug 17, 2012 7.470 7.730 7.360 7.730 45,377 +0.23(+3.07%)
Aug 16, 2012 7.360 7.550 7.280 7.500 61,070 +0.10(+1.35%)
Aug 15, 2012 7.230 7.500 7.230 7.400 86,302 +0.11(+1.51%)
Aug 14, 2012 7.450 7.520 7.230 7.290 90,640 -0.13(-1.75%)
Aug 13, 2012 7.440 7.550 7.250 7.420 53,155 -0.01(-0.13%)
Aug 10, 2012 7.530 7.610 7.400 7.430 39,185 -0.12(-1.59%)
Aug 09, 2012 7.510 7.720 7.470 7.550 55,741 +0.01(+0.13%)
Aug 08, 2012 7.360 7.590 7.330 7.540 155,219 +0.13(+1.75%)
Aug 07, 2012 7.350 7.590 7.320 7.410 132,899 +0.16(+2.21%)
Aug 06, 2012 7.300 7.490 7.220 7.250 118,805 -0.06(-0.82%)
Aug 03, 2012 7.100 7.520 7.000 7.310 182,636 +0.31(+4.43%)
Aug 02, 2012 6.930 7.510 6.880 7.000 234,899 +0.20(+2.94%)
Aug 01, 2012 7.290 7.300 6.690 6.800 133,071 -0.43(-5.95%)
Jul 31, 2012 7.510 7.510 7.210 7.230 109,924 -0.33(-4.37%)
Jul 30, 2012 7.740 7.800 7.520 7.560 47,008 -0.19(-2.45%)
Jul 27, 2012 7.390 7.770 7.250 7.750 82,274 +0.39(+5.30%)
Jul 26, 2012 7.510 7.560 7.230 7.360 51,635 -0.01(-0.14%)
Jul 25, 2012 7.560 7.630 7.350 7.370 46,166 -0.07(-0.94%)
Jul 24, 2012 7.900 7.900 7.430 7.440 90,873 -0.46(-5.82%)
Jul 23, 2012 7.790 8.000 7.790 7.900 146,559 -0.08(-1.00%)
Jul 20, 2012 8.150 8.150 7.910 7.980 264,470 -0.21(-2.56%)
Jul 19, 2012 8.030 8.250 7.980 8.190 82,905 +0.19(+2.37%)
Jul 18, 2012 7.900 8.060 7.880 8.000 108,114 +0.06(+0.76%)
Jul 17, 2012 8.050 8.080 7.860 7.940 91,762 -0.03(-0.38%)
Jul 16, 2012 8.000 8.120 7.935 7.970 90,331 -0.03(-0.38%)
Jul 13, 2012 7.730 8.050 7.730 8.000 93,362 +0.28(+3.63%)
Jul 12, 2012 7.820 7.820 7.370 7.720 128,385 -0.14(-1.78%)
Jul 11, 2012 7.690 8.090 7.690 7.860 85,717 +0.18(+2.34%)
Jul 10, 2012 7.850 7.850 7.560 7.680 71,801 -0.09(-1.16%)
Jul 09, 2012 7.490 7.810 7.490 7.770 104,733 +0.26(+3.46%)
Jul 06, 2012 7.420 7.580 7.390 7.510 51,105 -0.02(-0.27%)
Jul 05, 2012 7.400 7.700 7.390 7.530 75,801 +0.10(+1.35%)
Jul 03, 2012 7.120 7.430 7.120 7.430 60,333 +0.29(+4.06%)
Jul 02, 2012 6.980 7.150 6.890 7.140 571,012 +0.18(+2.59%)
Jun 29, 2012 7.000 7.100 6.920 6.960 120,609 +0.11(+1.61%)
Jun 28, 2012 6.600 6.870 6.600 6.850 69,394 +0.16(+2.39%)
Jun 27, 2012 6.510 6.810 6.500 6.690 458,515 +0.18(+2.76%)
Jun 26, 2012 6.390 6.510 6.290 6.510 63,078 +0.13(+2.04%)
Jun 25, 2012 6.520 6.520 6.330 6.380 88,148 -0.26(-3.92%)
Jun 22, 2012 6.670 6.780 6.570 6.640 192,599 +0.01(+0.15%)
Jun 21, 2012 6.990 7.022 6.600 6.630 107,409 -0.35(-5.01%)
Jun 20, 2012 6.990 7.050 6.860 6.980 55,500 -0.03(-0.43%)
Jun 19, 2012 7.010 7.060 6.890 7.010 193,208 +0.01(+0.14%)
Jun 18, 2012 7.050 7.120 6.890 7.000 58,089 -0.13(-1.82%)
Jun 15, 2012 6.820 7.170 6.720 7.130 195,696 +0.31(+4.55%)
Jun 14, 2012 6.620 6.890 6.600 6.820 83,178 +0.20(+3.02%)
Jun 13, 2012 6.690 6.700 6.571 6.620 59,505 -0.07(-1.05%)
Jun 12, 2012 6.660 6.770 6.550 6.690 78,865 +0.09(+1.36%)
Jun 11, 2012 7.010 7.010 6.570 6.600 108,837 -0.34(-4.90%)
Jun 08, 2012 6.710 7.010 6.620 6.940 54,952 +0.19(+2.81%)
Jun 07, 2012 6.920 6.920 6.740 6.750 63,613 -0.09(-1.32%)
Jun 06, 2012 6.660 6.850 6.580 6.840 70,463 +0.26(+3.95%)
Jun 05, 2012 6.470 6.610 6.470 6.580 55,591 +0.06(+0.92%)
Jun 04, 2012 6.480 6.550 6.420 6.520 109,487 +0.07(+1.09%)
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.