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

Orion Group Holdings Inc (NY: ORN )

9.470 +0.120 (+1.28%)
Streaming Delayed Price Updated: 12:25 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 (%)
Jun 28, 2019 2.360 2.680 2.360 2.680 3,342,300 +0.33(+14.04%)
Jun 27, 2019 2.310 2.390 2.230 2.350 181,070 +0.06(+2.62%)
Jun 26, 2019 2.320 2.380 2.200 2.290 344,134 -0.02(-0.87%)
Jun 25, 2019 2.350 2.350 2.260 2.310 156,846 -0.04(-1.70%)
Jun 24, 2019 2.290 2.380 2.240 2.350 246,623 +0.06(+2.62%)
Jun 21, 2019 2.270 2.350 2.250 2.290 239,800 +0.00(+0.00%)
Jun 20, 2019 2.290 2.350 2.230 2.290 195,229 +0.04(+1.78%)
Jun 19, 2019 2.300 2.350 2.230 2.250 221,265 -0.05(-2.17%)
Jun 18, 2019 2.280 2.329 2.210 2.300 111,941 +0.02(+0.88%)
Jun 17, 2019 2.180 2.390 2.115 2.280 341,884 +0.12(+5.56%)
Jun 14, 2019 2.210 2.235 2.145 2.160 144,400 -0.05(-2.26%)
Jun 13, 2019 2.320 2.330 2.160 2.210 257,435 -0.10(-4.33%)
Jun 12, 2019 2.270 2.330 2.190 2.310 206,992 +0.02(+0.87%)
Jun 11, 2019 2.480 2.500 2.260 2.290 247,791 -0.18(-7.29%)
Jun 10, 2019 2.210 2.510 2.160 2.470 337,449 +0.27(+12.27%)
Jun 07, 2019 2.370 2.420 2.150 2.200 557,600 -0.17(-7.17%)
Jun 06, 2019 2.360 2.390 2.320 2.370 95,034 +0.01(+0.42%)
Jun 05, 2019 2.470 2.470 2.340 2.360 228,223 -0.11(-4.45%)
Jun 04, 2019 2.250 2.520 2.240 2.470 341,516 +0.24(+10.76%)
Jun 03, 2019 2.470 2.549 2.220 2.230 320,666 -0.24(-9.72%)
May 31, 2019 2.420 2.480 2.350 2.470 232,700 +0.02(+0.82%)
May 30, 2019 2.240 2.460 2.210 2.450 491,857 +0.22(+9.87%)
May 29, 2019 2.120 2.240 2.080 2.230 705,810 +0.16(+7.73%)
May 28, 2019 1.980 2.160 1.890 2.070 909,139 +0.11(+5.61%)
May 24, 2019 1.950 2.030 1.870 1.960 984,400 +0.12(+6.52%)
May 23, 2019 2.010 2.080 1.800 1.840 6,760,690 -0.16(-8.00%)
May 22, 2019 2.130 2.150 1.980 2.000 1,105,339 -0.03(-1.48%)
May 21, 2019 2.070 2.090 1.960 2.030 1,514,626 -0.29(-12.50%)
May 20, 2019 2.260 2.330 2.245 2.320 180,400 +0.02(+0.87%)
May 17, 2019 2.350 2.382 2.280 2.300 136,900 -0.05(-2.13%)
May 16, 2019 2.430 2.450 2.330 2.350 216,177 -0.07(-2.89%)
May 15, 2019 2.510 2.510 2.370 2.420 191,402 -0.08(-3.20%)
May 14, 2019 2.460 2.570 2.370 2.500 344,816 +0.07(+2.88%)
May 13, 2019 2.520 2.567 2.380 2.430 266,413 -0.13(-5.08%)
May 10, 2019 2.600 2.625 2.460 2.560 290,000 -0.04(-1.54%)
May 09, 2019 2.650 2.650 2.520 2.600 133,223 -0.06(-2.26%)
May 08, 2019 2.800 2.800 2.630 2.660 124,145 -0.14(-5.00%)
May 07, 2019 2.750 2.810 2.710 2.800 153,288 +0.01(+0.36%)
May 06, 2019 2.700 2.810 2.600 2.790 309,822 +0.03(+1.09%)
May 03, 2019 2.620 2.760 2.590 2.760 151,700 +0.16(+6.15%)
May 02, 2019 2.560 2.680 2.550 2.600 131,433 +0.04(+1.56%)
May 01, 2019 2.610 2.619 2.510 2.560 330,752 -0.03(-1.16%)
Apr 30, 2019 2.520 2.610 2.490 2.590 269,595 +0.08(+3.19%)
Apr 29, 2019 2.570 2.600 2.510 2.510 249,323 -0.05(-1.95%)
Apr 26, 2019 2.550 2.600 2.500 2.560 168,300 +0.02(+0.79%)
Apr 25, 2019 2.580 2.580 2.510 2.540 134,510 -0.04(-1.55%)
Apr 24, 2019 2.580 2.610 2.531 2.580 116,059 +0.01(+0.39%)
Apr 23, 2019 2.650 2.670 2.550 2.570 342,896 -0.09(-3.38%)
Apr 22, 2019 2.720 2.720 2.580 2.660 195,904 -0.05(-1.85%)
Apr 18, 2019 2.730 2.760 2.680 2.710 178,500 +0.00(+0.00%)
Apr 17, 2019 2.610 2.847 2.610 2.710 258,472 +0.12(+4.63%)
Apr 16, 2019 2.640 2.670 2.560 2.590 251,003 -0.03(-1.15%)
Apr 15, 2019 2.740 2.740 2.620 2.620 284,515 -0.12(-4.38%)
Apr 12, 2019 2.770 2.770 2.670 2.740 293,800 +0.00(+0.00%)
Apr 11, 2019 2.800 2.880 2.695 2.740 382,867 -0.06(-2.14%)
Apr 10, 2019 2.790 2.830 2.780 2.800 141,663 +0.02(+0.72%)
Apr 09, 2019 2.920 2.949 2.780 2.780 271,605 -0.13(-4.47%)
Apr 08, 2019 2.920 2.935 2.860 2.910 101,403 +0.00(+0.00%)
Apr 05, 2019 2.960 2.985 2.880 2.910 137,000 -0.04(-1.36%)
Apr 04, 2019 2.950 3.003 2.930 2.950 102,935 +0.02(+0.68%)
Apr 03, 2019 2.950 3.045 2.890 2.930 229,338 +0.00(+0.00%)
Apr 02, 2019 2.950 2.970 2.900 2.930 192,813 -0.04(-1.35%)
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.