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 (%)
Jun 30, 2016 5.030 5.320 5.005 5.310 86,094 +0.21(+4.12%)
Jun 29, 2016 5.070 5.140 4.920 5.100 67,053 +0.15(+3.03%)
Jun 28, 2016 5.030 5.080 4.900 4.950 92,163 -0.05(-1.00%)
Jun 27, 2016 5.000 5.030 4.800 5.000 109,005 -0.06(-1.19%)
Jun 24, 2016 5.090 5.270 4.930 5.060 194,598 -0.42(-7.66%)
Jun 23, 2016 5.220 5.490 5.220 5.480 57,791 +0.31(+6.00%)
Jun 22, 2016 5.250 5.300 5.140 5.170 28,681 -0.10(-1.90%)
Jun 21, 2016 5.350 5.350 5.110 5.270 33,492 -0.09(-1.68%)
Jun 20, 2016 5.280 5.430 5.250 5.360 34,004 +0.12(+2.29%)
Jun 17, 2016 5.350 5.600 5.210 5.240 117,039 -0.10(-1.87%)
Jun 16, 2016 5.090 5.400 4.955 5.340 97,980 +0.23(+4.50%)
Jun 15, 2016 5.170 5.350 5.050 5.110 140,336 -0.03(-0.58%)
Jun 14, 2016 4.920 5.150 4.850 5.140 39,342 +0.23(+4.68%)
Jun 13, 2016 4.960 4.990 4.870 4.910 30,714 -0.04(-0.81%)
Jun 10, 2016 5.070 5.070 4.880 4.950 33,140 -0.16(-3.13%)
Jun 09, 2016 5.210 5.210 5.030 5.110 51,564 -0.13(-2.48%)
Jun 08, 2016 5.030 5.250 5.000 5.240 39,572 +0.23(+4.59%)
Jun 07, 2016 5.000 5.110 4.970 5.010 38,499 +0.02(+0.40%)
Jun 06, 2016 4.780 5.050 4.770 4.990 160,263 +0.23(+4.83%)
Jun 03, 2016 5.000 5.000 4.730 4.760 133,146 -0.23(-4.61%)
Jun 02, 2016 4.920 5.030 4.800 4.990 94,109 +0.06(+1.22%)
Jun 01, 2016 4.650 4.980 4.650 4.930 74,005 +0.26(+5.57%)
May 31, 2016 4.920 5.000 4.570 4.670 201,384 -0.25(-5.08%)
May 27, 2016 4.760 4.920 4.920 4.920 50,600 +0.15(+3.14%)
May 26, 2016 4.690 4.800 4.690 4.770 53,700 +0.11(+2.36%)
May 25, 2016 4.870 4.890 4.580 4.660 218,347 -0.12(-2.51%)
May 24, 2016 4.760 4.870 4.760 4.780 160,001 -0.02(-0.42%)
May 23, 2016 4.990 5.060 4.780 4.800 112,146 -0.20(-4.00%)
May 20, 2016 4.870 5.105 4.870 5.000 85,717 +0.17(+3.52%)
May 19, 2016 4.940 5.050 4.820 4.830 214,423 -0.19(-3.78%)
May 18, 2016 4.910 5.080 4.850 5.020 61,050 +0.03(+0.60%)
May 17, 2016 5.040 5.200 4.770 4.990 188,525 +0.09(+1.84%)
May 16, 2016 5.090 5.275 4.880 4.900 147,479 -0.14(-2.78%)
May 13, 2016 5.040 5.280 4.980 5.040 146,054 -0.06(-1.18%)
May 12, 2016 4.910 5.280 4.660 5.100 168,190 -0.26(-4.85%)
May 11, 2016 5.380 5.450 5.340 5.360 49,773 +0.00(+0.00%)
May 10, 2016 5.070 5.430 5.070 5.360 72,939 +0.37(+7.41%)
May 09, 2016 5.050 5.200 4.915 4.990 176,475 -0.24(-4.59%)
May 06, 2016 4.700 5.230 4.580 5.230 245,158 +0.53(+11.28%)
May 05, 2016 5.030 5.030 4.569 4.700 164,201 -0.55(-10.48%)
May 04, 2016 5.480 5.515 5.220 5.250 133,420 -0.25(-4.55%)
May 03, 2016 5.530 5.620 5.301 5.500 95,730 -0.09(-1.61%)
May 02, 2016 5.860 5.940 5.580 5.590 161,293 -0.25(-4.28%)
Apr 29, 2016 5.800 5.910 5.580 5.840 175,842 +0.07(+1.21%)
Apr 28, 2016 5.860 5.990 5.740 5.770 62,947 -0.18(-3.03%)
Apr 27, 2016 5.910 5.980 5.800 5.950 97,355 +0.15(+2.59%)
Apr 26, 2016 5.630 5.840 5.630 5.800 140,295 +0.10(+1.75%)
Apr 25, 2016 5.930 5.930 5.435 5.700 130,129 -0.24(-4.04%)
Apr 22, 2016 5.580 5.985 5.580 5.940 122,240 +0.30(+5.32%)
Apr 21, 2016 5.670 5.700 5.590 5.640 60,422 -0.01(-0.18%)
Apr 20, 2016 5.700 5.910 5.630 5.650 86,863 -0.06(-1.05%)
Apr 19, 2016 5.860 5.920 5.680 5.710 66,652 -0.05(-0.87%)
Apr 18, 2016 5.580 5.840 5.440 5.760 119,167 +0.17(+3.04%)
Apr 15, 2016 5.280 5.630 5.230 5.590 89,600 +0.26(+4.88%)
Apr 14, 2016 5.490 5.530 5.290 5.330 81,605 -0.09(-1.66%)
Apr 13, 2016 5.350 5.540 5.310 5.420 254,523 +0.15(+2.85%)
Apr 12, 2016 5.210 5.460 5.110 5.270 186,530 +0.10(+1.93%)
Apr 11, 2016 5.590 5.650 5.150 5.170 114,601 -0.39(-7.01%)
Apr 08, 2016 5.550 5.640 5.410 5.560 173,489 +0.06(+1.09%)
Apr 07, 2016 5.280 5.590 5.200 5.500 1,017,646 +0.17(+3.19%)
Apr 06, 2016 5.240 5.360 5.130 5.330 143,226 +0.11(+2.11%)
Apr 05, 2016 5.140 5.320 5.020 5.220 155,564 +0.02(+0.38%)
Apr 04, 2016 5.350 5.420 5.140 5.200 80,996 -0.14(-2.62%)
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.