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

Orion Group Holdings Inc (NY: ORN )

7.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2020 2.520 2.800 2.500 2.520 367,799 +0.23(+10.04%)
Apr 29, 2020 2.100 2.400 2.090 2.290 151,836 +0.19(+9.05%)
Apr 28, 2020 2.110 2.220 2.050 2.100 84,450 -0.01(-0.47%)
Apr 27, 2020 2.050 2.210 2.030 2.110 97,201 +0.05(+2.43%)
Apr 24, 2020 2.170 2.170 2.020 2.060 51,500 -0.05(-2.37%)
Apr 23, 2020 2.100 2.186 2.055 2.110 23,710 +0.04(+1.93%)
Apr 22, 2020 2.120 2.144 2.020 2.070 74,116 +0.00(+0.00%)
Apr 21, 2020 2.110 2.148 2.030 2.070 53,295 -0.04(-1.90%)
Apr 20, 2020 2.160 2.200 2.030 2.110 126,966 -0.04(-1.86%)
Apr 17, 2020 2.260 2.320 2.110 2.150 77,600 -0.02(-0.92%)
Apr 16, 2020 2.300 2.300 2.115 2.170 68,009 -0.10(-4.41%)
Apr 15, 2020 2.270 2.315 2.100 2.270 155,400 +0.09(+4.13%)
Apr 14, 2020 2.180 2.270 2.130 2.180 79,805 +0.05(+2.35%)
Apr 13, 2020 2.280 2.304 2.080 2.130 103,709 -0.16(-6.99%)
Apr 09, 2020 2.140 2.310 2.140 2.290 65,200 +0.20(+9.57%)
Apr 08, 2020 2.070 2.145 2.020 2.090 80,636 +0.08(+3.98%)
Apr 07, 2020 2.280 2.410 2.010 2.010 94,290 -0.22(-9.87%)
Apr 06, 2020 2.190 2.495 2.190 2.230 73,424 +0.10(+4.69%)
Apr 03, 2020 2.320 2.345 2.060 2.130 90,200 -0.23(-9.75%)
Apr 02, 2020 2.370 2.400 2.170 2.360 155,555 -0.01(-0.42%)
Apr 01, 2020 2.500 2.590 2.240 2.370 223,289 -0.23(-8.85%)
Mar 31, 2020 2.320 2.655 2.260 2.600 239,739 +0.29(+12.55%)
Mar 30, 2020 2.420 2.450 2.150 2.310 171,383 -0.11(-4.55%)
Mar 27, 2020 2.140 2.460 2.140 2.420 109,400 +0.22(+10.00%)
Mar 26, 2020 2.180 2.260 2.100 2.200 184,799 +0.11(+5.26%)
Mar 25, 2020 2.100 2.210 1.990 2.090 70,589 -0.01(-0.48%)
Mar 24, 2020 1.990 2.150 1.960 2.100 121,649 +0.29(+16.02%)
Mar 23, 2020 2.080 2.140 1.750 1.810 117,178 -0.27(-12.98%)
Mar 20, 2020 1.990 2.260 1.960 2.080 218,000 -0.05(-2.35%)
Mar 19, 2020 1.650 2.280 1.610 2.130 231,184 +0.52(+32.30%)
Mar 18, 2020 1.680 1.805 1.600 1.610 215,611 -0.10(-5.85%)
Mar 17, 2020 1.610 1.860 1.595 1.710 245,928 +0.10(+6.21%)
Mar 16, 2020 1.830 1.980 1.530 1.610 543,384 -0.34(-17.44%)
Mar 13, 2020 2.280 2.290 1.930 1.950 466,900 -0.23(-10.55%)
Mar 12, 2020 2.600 2.630 2.150 2.180 279,229 -0.57(-20.73%)
Mar 11, 2020 2.900 2.980 2.690 2.750 125,103 -0.18(-6.14%)
Mar 10, 2020 2.910 2.940 2.700 2.930 139,319 +0.12(+4.27%)
Mar 09, 2020 2.780 3.010 2.780 2.810 123,258 -0.42(-13.00%)
Mar 06, 2020 3.250 3.370 3.150 3.230 100,800 -0.06(-1.82%)
Mar 05, 2020 3.420 3.485 3.280 3.290 104,088 -0.24(-6.80%)
Mar 04, 2020 3.560 3.600 3.480 3.530 71,300 +0.01(+0.28%)
Mar 03, 2020 3.760 3.830 3.480 3.520 134,995 -0.21(-5.63%)
Mar 02, 2020 3.970 3.970 3.650 3.730 131,346 -0.20(-5.09%)
Feb 28, 2020 3.790 3.980 3.740 3.930 180,400 +0.10(+2.61%)
Feb 27, 2020 4.410 4.410 3.790 3.830 237,804 -0.17(-4.25%)
Feb 26, 2020 4.070 4.110 3.850 4.000 203,367 -0.08(-1.96%)
Feb 25, 2020 4.220 4.220 3.980 4.080 108,494 -0.13(-3.09%)
Feb 24, 2020 4.050 4.255 4.000 4.210 96,770 -0.04(-0.94%)
Feb 21, 2020 4.400 4.450 4.210 4.250 83,200 -0.13(-2.97%)
Feb 20, 2020 4.450 4.560 4.350 4.380 105,558 -0.04(-0.90%)
Feb 19, 2020 4.470 4.640 4.390 4.420 82,571 -0.04(-0.90%)
Feb 18, 2020 4.640 4.685 4.404 4.460 156,092 -0.26(-5.51%)
Feb 14, 2020 4.680 4.770 4.650 4.720 68,900 +0.03(+0.64%)
Feb 13, 2020 4.710 4.780 4.650 4.690 33,419 -0.10(-2.09%)
Feb 12, 2020 4.940 5.020 4.760 4.790 43,233 -0.17(-3.43%)
Feb 11, 2020 5.040 5.130 4.910 4.960 76,304 +0.00(+0.00%)
Feb 10, 2020 4.640 4.980 4.550 4.960 148,221 +0.43(+9.49%)
Feb 07, 2020 4.680 4.700 4.520 4.530 67,100 -0.20(-4.23%)
Feb 06, 2020 4.730 4.806 4.645 4.730 49,753 +0.04(+0.85%)
Feb 05, 2020 4.510 4.720 4.510 4.690 284,488 +0.29(+6.59%)
Feb 04, 2020 4.320 4.450 4.270 4.400 130,126 +0.12(+2.80%)
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.