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 (%)
May 31, 2017 7.010 7.260 6.920 7.130 129,503 +0.13(+1.86%)
May 30, 2017 7.150 7.150 6.980 7.000 138,463 -0.18(-2.51%)
May 26, 2017 7.130 7.250 7.055 7.180 46,621 -0.04(-0.55%)
May 25, 2017 7.190 7.320 7.100 7.220 79,333 +0.06(+0.84%)
May 24, 2017 7.460 7.530 7.120 7.160 110,438 -0.30(-4.02%)
May 23, 2017 7.220 7.580 7.150 7.460 87,211 +0.24(+3.32%)
May 22, 2017 7.290 7.440 7.140 7.220 114,267 +0.00(+0.00%)
May 19, 2017 7.310 7.370 7.200 7.220 110,416 -0.08(-1.10%)
May 18, 2017 7.460 7.500 7.290 7.300 95,406 -0.17(-2.28%)
May 17, 2017 7.790 7.690 7.470 7.470 169,405 -0.32(-4.11%)
May 16, 2017 8.040 8.050 7.770 7.790 77,396 -0.26(-3.23%)
May 15, 2017 8.180 8.230 8.000 8.050 118,404 -0.04(-0.49%)
May 12, 2017 8.490 8.500 8.020 8.090 121,777 -0.48(-5.60%)
May 11, 2017 8.350 8.610 8.110 8.570 135,786 +0.12(+1.42%)
May 10, 2017 7.660 8.520 7.660 8.450 229,442 +0.79(+10.31%)
May 09, 2017 7.650 7.800 7.580 7.660 291,420 +0.07(+0.92%)
May 08, 2017 7.470 7.725 7.470 7.590 248,932 +0.14(+1.88%)
May 05, 2017 7.830 7.830 7.430 7.450 118,901 -0.28(-3.62%)
May 04, 2017 7.640 7.970 7.640 7.730 253,030 +0.11(+1.44%)
May 03, 2017 7.550 7.660 7.350 7.620 121,073 +0.04(+0.53%)
May 02, 2017 7.620 7.680 7.510 7.580 92,059 -0.02(-0.26%)
May 01, 2017 7.540 7.640 7.390 7.600 101,809 +0.05(+0.66%)
Apr 28, 2017 7.880 7.940 7.540 7.550 53,203 -0.31(-3.94%)
Apr 27, 2017 7.970 7.980 7.780 7.860 112,192 -0.09(-1.13%)
Apr 26, 2017 7.740 8.030 7.710 7.950 115,937 +0.18(+2.32%)
Apr 25, 2017 7.630 7.805 7.610 7.770 73,230 +0.22(+2.91%)
Apr 24, 2017 7.610 7.700 7.510 7.550 128,505 +0.09(+1.21%)
Apr 21, 2017 7.720 7.720 7.330 7.460 159,298 -0.31(-3.99%)
Apr 20, 2017 7.590 7.810 7.560 7.770 123,536 +0.22(+2.91%)
Apr 19, 2017 7.560 7.665 7.500 7.550 101,035 +0.07(+0.94%)
Apr 18, 2017 7.300 7.495 7.300 7.480 107,831 +0.10(+1.36%)
Apr 17, 2017 7.570 7.640 7.310 7.380 190,805 -0.19(-2.51%)
Apr 13, 2017 7.530 7.650 7.380 7.570 135,797 -0.01(-0.13%)
Apr 12, 2017 7.800 7.800 7.538 7.580 98,053 -0.24(-3.07%)
Apr 11, 2017 7.590 7.850 7.570 7.820 132,691 +0.21(+2.76%)
Apr 10, 2017 7.590 7.840 7.560 7.610 113,425 +0.03(+0.40%)
Apr 07, 2017 7.550 7.650 7.510 7.580 84,769 +0.04(+0.53%)
Apr 06, 2017 7.400 7.570 7.310 7.540 101,793 +0.15(+2.03%)
Apr 05, 2017 7.410 7.530 7.280 7.390 172,824 +0.08(+1.09%)
Apr 04, 2017 7.340 7.550 7.270 7.310 141,895 -0.02(-0.27%)
Apr 03, 2017 7.520 7.590 7.250 7.330 208,153 -0.14(-1.87%)
Mar 31, 2017 7.470 7.580 7.390 7.470 309,039 -0.01(-0.13%)
Mar 30, 2017 7.690 7.790 7.470 7.480 138,794 -0.20(-2.60%)
Mar 29, 2017 7.490 7.740 7.370 7.680 154,934 +0.18(+2.40%)
Mar 28, 2017 7.340 7.540 7.230 7.500 144,590 +0.03(+0.40%)
Mar 27, 2017 7.010 7.730 7.010 7.470 276,439 +0.19(+2.61%)
Mar 24, 2017 7.360 7.410 7.180 7.280 253,169 -0.07(-0.95%)
Mar 23, 2017 7.370 7.505 7.250 7.350 171,252 +0.00(+0.00%)
Mar 22, 2017 7.470 7.520 7.260 7.350 191,139 -0.19(-2.52%)
Mar 21, 2017 7.910 7.910 7.510 7.540 231,802 -0.32(-4.07%)
Mar 20, 2017 8.110 8.110 7.690 7.860 248,036 -0.30(-3.68%)
Mar 17, 2017 8.490 8.500 8.080 8.160 309,217 -0.29(-3.43%)
Mar 16, 2017 8.340 8.520 8.240 8.450 150,590 +0.16(+1.93%)
Mar 15, 2017 8.050 8.320 8.040 8.290 182,443 +0.27(+3.37%)
Mar 14, 2017 7.800 8.150 7.670 8.020 193,912 +0.13(+1.65%)
Mar 13, 2017 8.400 7.845 7.890 339,140 -0.47(-5.62%)
Mar 10, 2017 9.210 9.250 8.250 8.360 185,644 -0.85(-9.23%)
Mar 09, 2017 8.580 9.380 8.410 9.210 197,129 +0.51(+5.86%)
Mar 08, 2017 9.180 9.320 8.660 8.700 172,841 -0.45(-4.92%)
Mar 07, 2017 9.190 9.340 9.140 9.150 82,175 -0.07(-0.76%)
Mar 06, 2017 9.400 9.470 9.170 9.220 108,035 -0.28(-2.95%)
Mar 03, 2017 9.680 9.844 9.450 9.500 82,835 -0.19(-1.96%)
Mar 02, 2017 9.790 9.790 9.600 9.690 80,996 -0.06(-0.62%)
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.