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 -0.250 (-2.60%)
Official Closing 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 (%)
Jan 31, 2019 4.260 4.400 4.200 4.220 110,583 -0.05(-1.17%)
Jan 30, 2019 4.300 4.300 4.177 4.270 68,205 +0.00(+0.00%)
Jan 29, 2019 4.440 4.500 4.260 4.270 83,755 -0.13(-2.95%)
Jan 28, 2019 4.380 4.420 4.254 4.400 79,956 -0.01(-0.23%)
Jan 25, 2019 4.450 4.590 4.390 4.410 84,900 +0.01(+0.23%)
Jan 24, 2019 4.500 4.601 4.390 4.400 58,488 -0.10(-2.22%)
Jan 23, 2019 4.700 4.730 4.500 4.500 78,415 -0.18(-3.85%)
Jan 22, 2019 5.050 5.050 4.660 4.680 100,956 -0.43(-8.41%)
Jan 18, 2019 5.000 5.140 4.910 5.110 241,900 +0.17(+3.44%)
Jan 17, 2019 4.800 4.970 4.760 4.940 149,855 +0.12(+2.49%)
Jan 16, 2019 4.780 4.920 4.750 4.820 109,464 +0.04(+0.84%)
Jan 15, 2019 5.100 5.100 4.780 4.780 100,207 -0.31(-6.09%)
Jan 14, 2019 5.150 5.350 5.060 5.090 188,626 -0.09(-1.74%)
Jan 11, 2019 5.160 5.250 5.070 5.180 176,100 -0.05(-0.96%)
Jan 10, 2019 4.750 5.270 4.720 5.230 155,384 +0.47(+9.87%)
Jan 09, 2019 4.700 4.820 4.580 4.760 148,406 +0.07(+1.49%)
Jan 08, 2019 4.730 4.860 4.530 4.690 147,800 +0.02(+0.43%)
Jan 07, 2019 4.770 4.840 4.640 4.670 180,098 -0.09(-1.89%)
Jan 04, 2019 4.570 4.790 4.540 4.760 151,300 +0.24(+5.31%)
Jan 03, 2019 4.420 4.630 4.320 4.520 117,590 +0.07(+1.57%)
Jan 02, 2019 4.260 4.500 4.150 4.450 260,490 +0.16(+3.73%)
Dec 31, 2018 4.180 4.300 4.040 4.290 202,300 +0.12(+2.88%)
Dec 28, 2018 4.150 4.270 4.120 4.170 196,900 +0.02(+0.48%)
Dec 27, 2018 4.460 4.560 4.090 4.150 154,725 -0.34(-7.57%)
Dec 26, 2018 4.270 4.500 4.250 4.490 146,037 +0.20(+4.66%)
Dec 24, 2018 4.100 4.630 4.095 4.290 125,200 +0.15(+3.62%)
Dec 21, 2018 4.230 4.260 4.100 4.140 800,700 -0.09(-2.13%)
Dec 20, 2018 4.200 4.501 4.170 4.230 247,006 -0.02(-0.47%)
Dec 19, 2018 4.190 4.450 4.180 4.250 152,548 +0.03(+0.71%)
Dec 18, 2018 4.350 4.450 4.220 4.220 191,730 -0.09(-2.09%)
Dec 17, 2018 4.150 4.470 4.150 4.310 356,768 +0.06(+1.41%)
Dec 14, 2018 4.130 4.320 4.130 4.250 153,200 +0.12(+2.91%)
Dec 13, 2018 4.140 4.190 4.060 4.130 184,056 +0.00(+0.00%)
Dec 12, 2018 4.130 4.205 4.095 4.130 103,899 +0.01(+0.24%)
Dec 11, 2018 4.190 4.240 4.100 4.120 214,641 -0.03(-0.72%)
Dec 10, 2018 4.210 4.280 4.130 4.150 170,366 -0.07(-1.66%)
Dec 07, 2018 4.170 4.250 4.110 4.220 276,300 +0.03(+0.72%)
Dec 06, 2018 4.200 4.260 4.120 4.190 305,139 -0.06(-1.41%)
Dec 04, 2018 4.280 4.310 4.180 4.250 278,200 -0.03(-0.70%)
Dec 03, 2018 4.450 4.460 4.240 4.280 164,281 -0.08(-1.83%)
Nov 30, 2018 4.260 4.410 4.250 4.360 122,800 +0.09(+2.11%)
Nov 29, 2018 4.260 4.400 4.150 4.270 124,624 +0.01(+0.23%)
Nov 28, 2018 4.350 4.380 4.230 4.260 287,009 -0.09(-2.07%)
Nov 27, 2018 4.240 4.350 4.190 4.350 150,200 +0.06(+1.40%)
Nov 26, 2018 4.350 4.440 4.200 4.290 164,714 +0.01(+0.23%)
Nov 23, 2018 4.310 4.490 4.250 4.280 70,500 -0.10(-2.28%)
Nov 21, 2018 4.380 4.380 4.380 0 +0.11(+2.58%)
Nov 20, 2018 4.310 4.370 4.220 4.270 267,016 -0.10(-2.29%)
Nov 19, 2018 4.400 4.406 4.250 4.370 179,627 -0.06(-1.35%)
Nov 16, 2018 4.580 4.670 4.380 4.430 219,100 -0.22(-4.73%)
Nov 15, 2018 4.580 4.680 4.400 4.650 352,846 +0.05(+1.09%)
Nov 14, 2018 4.630 4.790 4.320 4.600 695,694 +0.00(+0.00%)
Nov 13, 2018 4.340 4.940 4.340 4.600 880,775 +0.27(+6.24%)
Nov 12, 2018 4.430 4.430 4.320 4.330 224,832 -0.10(-2.26%)
Nov 09, 2018 4.500 4.620 4.410 4.430 171,400 -0.12(-2.64%)
Nov 08, 2018 4.500 4.610 4.380 4.550 532,520 +0.03(+0.66%)
Nov 07, 2018 4.460 4.730 4.440 4.520 769,110 +0.12(+2.73%)
Nov 06, 2018 4.540 4.660 4.320 4.400 290,208 -0.14(-3.08%)
Nov 05, 2018 4.830 4.860 4.480 4.540 280,829 -0.31(-6.39%)
Nov 02, 2018 5.000 5.230 4.840 4.850 170,600 -0.14(-2.81%)
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.