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 30, 2019 4.070 4.220 4.050 4.140 83,700 +0.13(+3.24%)
Aug 29, 2019 3.980 4.170 3.978 4.010 64,321 +0.08(+2.04%)
Aug 28, 2019 3.940 4.030 3.910 3.930 60,600 -0.01(-0.25%)
Aug 27, 2019 4.090 4.130 3.920 3.940 76,484 -0.18(-4.37%)
Aug 26, 2019 4.220 4.240 4.070 4.120 67,518 +0.02(+0.49%)
Aug 23, 2019 4.530 4.580 4.080 4.100 118,000 -0.49(-10.68%)
Aug 22, 2019 4.430 4.620 4.370 4.590 153,999 +0.18(+4.08%)
Aug 21, 2019 4.290 4.500 4.290 4.410 274,348 +0.06(+1.38%)
Aug 20, 2019 4.270 4.410 4.225 4.350 203,786 +0.04(+0.93%)
Aug 19, 2019 4.350 4.520 4.260 4.310 130,676 +0.00(+0.00%)
Aug 16, 2019 4.160 4.450 4.160 4.310 149,600 +0.12(+2.86%)
Aug 15, 2019 4.040 4.325 4.040 4.190 174,855 +0.12(+2.95%)
Aug 14, 2019 4.030 4.140 3.910 4.070 156,427 -0.03(-0.73%)
Aug 13, 2019 3.950 4.150 3.950 4.100 58,851 +0.11(+2.76%)
Aug 12, 2019 4.060 4.200 3.950 3.990 159,731 -0.16(-3.86%)
Aug 09, 2019 4.180 4.320 4.140 4.150 171,600 -0.11(-2.58%)
Aug 08, 2019 4.440 4.490 4.162 4.260 200,852 -0.20(-4.48%)
Aug 07, 2019 4.600 4.700 4.370 4.460 130,202 -0.13(-2.83%)
Aug 06, 2019 4.440 4.610 4.210 4.590 235,610 +0.11(+2.46%)
Aug 05, 2019 4.580 4.580 4.210 4.480 212,731 -0.17(-3.66%)
Aug 02, 2019 4.770 4.770 4.530 4.650 401,100 -0.04(-0.85%)
Aug 01, 2019 4.400 4.790 4.090 4.690 913,586 +0.62(+15.23%)
Jul 31, 2019 4.170 4.180 4.060 4.070 157,645 -0.10(-2.40%)
Jul 30, 2019 3.960 4.190 3.960 4.170 195,815 +0.10(+2.46%)
Jul 29, 2019 4.150 4.150 3.960 4.070 144,331 -0.04(-0.97%)
Jul 26, 2019 4.090 4.180 4.060 4.110 131,200 +0.05(+1.23%)
Jul 25, 2019 4.130 4.210 4.060 4.060 203,636 -0.08(-1.93%)
Jul 24, 2019 3.940 4.300 3.880 4.140 362,759 +0.22(+5.61%)
Jul 23, 2019 3.740 3.950 3.720 3.920 258,381 +0.16(+4.26%)
Jul 22, 2019 3.510 3.800 3.510 3.760 315,912 +0.25(+7.12%)
Jul 19, 2019 3.780 3.840 3.470 3.510 561,700 -0.26(-6.90%)
Jul 18, 2019 3.840 3.900 3.720 3.770 450,631 -0.13(-3.33%)
Jul 17, 2019 4.100 4.450 3.821 3.900 1,491,712 -0.70(-15.22%)
Jul 16, 2019 3.780 3.850 3.710 4.600 517,574 +0.83(+22.02%)
Jul 15, 2019 3.690 3.820 3.580 3.770 166,642 +0.11(+3.01%)
Jul 12, 2019 3.680 3.780 3.630 3.660 140,800 +0.00(+0.00%)
Jul 11, 2019 3.630 3.690 3.540 3.660 178,191 +0.04(+1.10%)
Jul 10, 2019 3.780 3.787 3.530 3.620 365,938 -0.16(-4.23%)
Jul 09, 2019 3.660 3.840 3.525 3.780 631,246 +0.12(+3.28%)
Jul 08, 2019 3.330 3.760 3.250 3.660 1,203,552 +0.56(+18.06%)
Jul 05, 2019 3.160 3.160 2.880 3.100 313,400 -0.09(-2.82%)
Jul 03, 2019 2.990 3.200 2.890 3.190 292,300 +0.26(+8.87%)
Jul 02, 2019 2.620 2.975 2.580 2.930 534,501 +0.32(+12.26%)
Jul 01, 2019 2.690 2.700 2.570 2.610 219,691 -0.07(-2.61%)
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%)
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.