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

Orion Group Holdings Inc (NY: ORN )

8.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2017 8.190 8.200 7.720 7.770 182,006 -0.36(-4.43%)
Nov 29, 2017 8.300 8.365 8.130 8.130 64,056 -0.08(-0.97%)
Nov 28, 2017 7.790 8.250 7.770 8.210 199,878 +0.43(+5.53%)
Nov 27, 2017 7.750 7.970 7.750 7.780 82,925 -0.07(-0.89%)
Nov 24, 2017 7.810 7.850 7.670 7.850 28,213 +0.08(+1.03%)
Nov 22, 2017 7.890 7.980 7.750 7.770 71,883 -0.09(-1.15%)
Nov 21, 2017 7.700 7.870 7.630 7.860 97,401 +0.19(+2.48%)
Nov 20, 2017 7.740 7.810 7.610 7.670 62,531 -0.04(-0.52%)
Nov 17, 2017 7.420 7.770 7.420 7.710 133,086 +0.21(+2.80%)
Nov 16, 2017 7.450 7.780 7.445 7.500 105,498 +0.06(+0.81%)
Nov 15, 2017 7.430 7.579 7.330 7.440 86,774 -0.06(-0.80%)
Nov 14, 2017 7.480 7.540 7.440 7.500 96,033 -0.06(-0.79%)
Nov 13, 2017 7.540 7.770 7.490 7.560 172,105 -0.04(-0.53%)
Nov 10, 2017 7.650 7.800 7.540 7.600 194,363 -0.11(-1.43%)
Nov 09, 2017 7.770 7.830 7.320 7.710 225,050 -0.06(-0.77%)
Nov 08, 2017 6.150 7.780 6.100 7.770 175,191 +0.80(+11.48%)
Nov 07, 2017 6.880 7.080 6.810 6.970 209,921 -0.08(-1.13%)
Nov 06, 2017 7.160 7.260 6.990 7.050 40,334 -0.10(-1.40%)
Nov 03, 2017 7.072 7.160 7.000 7.150 60,643 +0.11(+1.56%)
Nov 02, 2017 7.130 7.130 6.930 7.040 46,140 +0.04(+0.57%)
Nov 01, 2017 7.310 7.310 6.880 7.000 98,516 -0.20(-2.78%)
Oct 31, 2017 6.940 7.290 6.900 7.200 76,622 +0.19(+2.71%)
Oct 30, 2017 7.160 7.190 6.950 7.010 107,101 -0.19(-2.64%)
Oct 27, 2017 7.130 7.350 7.120 7.200 73,776 +0.05(+0.70%)
Oct 26, 2017 7.300 7.420 7.125 7.150 45,550 -0.06(-0.83%)
Oct 25, 2017 7.450 7.450 7.110 7.210 77,646 -0.22(-2.96%)
Oct 24, 2017 7.180 7.540 7.130 7.430 189,835 +0.27(+3.77%)
Oct 23, 2017 7.040 7.320 7.040 7.160 77,294 +0.10(+1.42%)
Oct 20, 2017 7.170 7.210 7.050 7.060 81,830 -0.02(-0.28%)
Oct 19, 2017 7.140 7.180 7.050 7.080 69,948 -0.13(-1.80%)
Oct 18, 2017 7.090 7.240 7.050 7.210 66,566 +0.14(+1.98%)
Oct 17, 2017 7.240 7.390 7.050 7.070 125,992 -0.10(-1.39%)
Oct 16, 2017 7.080 7.480 7.050 7.170 120,311 +0.12(+1.70%)
Oct 13, 2017 7.060 7.140 7.000 7.050 84,000 -0.01(-0.14%)
Oct 12, 2017 7.060 7.255 7.010 7.060 106,876 +0.00(+0.00%)
Oct 11, 2017 6.970 7.190 6.940 7.060 110,574 +0.12(+1.73%)
Oct 10, 2017 6.950 6.950 6.830 6.940 166,655 +0.03(+0.43%)
Oct 09, 2017 6.820 6.940 6.820 6.910 68,781 +0.05(+0.73%)
Oct 06, 2017 6.840 6.890 6.710 6.860 65,550 -0.02(-0.29%)
Oct 05, 2017 6.790 6.910 6.690 6.880 51,595 +0.11(+1.62%)
Oct 04, 2017 6.920 6.920 6.750 6.770 85,675 -0.12(-1.74%)
Oct 03, 2017 6.820 6.910 6.660 6.890 100,416 +0.12(+1.77%)
Oct 02, 2017 6.560 6.780 6.510 6.770 87,356 +0.21(+3.20%)
Sep 29, 2017 6.330 6.580 6.280 6.560 76,474 +0.20(+3.14%)
Sep 28, 2017 6.860 6.860 6.330 6.360 79,703 -0.54(-7.83%)
Sep 27, 2017 6.580 6.920 6.295 6.900 164,270 +0.31(+4.70%)
Sep 26, 2017 6.070 6.690 6.010 6.590 115,891 +0.56(+9.29%)
Sep 25, 2017 5.840 6.040 5.840 6.030 69,640 +0.19(+3.25%)
Sep 22, 2017 5.830 5.910 5.765 5.840 57,458 -0.01(-0.17%)
Sep 21, 2017 5.950 5.970 5.820 5.850 48,403 -0.09(-1.52%)
Sep 20, 2017 6.000 6.050 5.904 5.940 122,625 -0.05(-0.83%)
Sep 19, 2017 6.070 6.080 5.930 5.990 83,958 -0.09(-1.48%)
Sep 18, 2017 6.060 6.150 6.020 6.080 56,088 +0.07(+1.16%)
Sep 15, 2017 5.860 6.020 5.800 6.010 160,327 +0.16(+2.74%)
Sep 14, 2017 5.820 5.920 5.770 5.850 88,068 +0.01(+0.17%)
Sep 13, 2017 5.800 5.879 5.750 5.840 77,706 +0.05(+0.86%)
Sep 12, 2017 5.800 5.919 5.750 5.790 105,699 +0.04(+0.70%)
Sep 11, 2017 5.800 5.890 5.720 5.750 63,693 -0.01(-0.17%)
Sep 08, 2017 5.570 5.820 5.570 5.760 72,056 +0.17(+3.04%)
Sep 07, 2017 5.660 5.670 5.500 5.590 111,850 -0.07(-1.24%)
Sep 06, 2017 5.820 5.820 5.650 5.660 42,952 -0.13(-2.25%)
Sep 05, 2017 5.950 5.970 5.785 5.790 51,481 -0.18(-3.02%)
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.