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 (%)
Dec 31, 2015 4.250 4.170 4.170 4.170 95,300 -0.11(-2.57%)
Dec 30, 2015 4.580 4.650 4.260 4.280 87,789 -0.33(-7.16%)
Dec 29, 2015 4.600 4.630 4.420 4.610 91,704 +0.03(+0.66%)
Dec 28, 2015 4.630 4.665 4.500 4.580 167,549 -0.12(-2.55%)
Dec 24, 2015 4.610 4.700 4.700 4.700 41,800 +0.09(+1.95%)
Dec 23, 2015 4.700 4.780 4.500 4.610 106,387 -0.04(-0.86%)
Dec 22, 2015 4.780 4.780 4.570 4.650 168,077 -0.14(-2.92%)
Dec 21, 2015 4.330 4.820 4.210 4.790 266,995 +0.48(+11.14%)
Dec 18, 2015 4.270 4.330 4.130 4.310 1,358,303 +0.01(+0.23%)
Dec 17, 2015 4.130 4.310 4.000 4.300 185,959 +0.25(+6.17%)
Dec 16, 2015 3.690 4.080 3.690 4.050 178,859 +0.35(+9.46%)
Dec 15, 2015 4.000 4.000 3.700 3.700 286,892 -0.25(-6.33%)
Dec 14, 2015 3.830 4.001 3.740 3.950 236,325 +0.13(+3.40%)
Dec 11, 2015 3.910 3.940 3.772 3.820 182,777 -0.16(-4.02%)
Dec 10, 2015 3.940 4.030 3.910 3.980 104,537 +0.03(+0.76%)
Dec 09, 2015 3.830 4.050 3.830 3.950 158,883 +0.12(+3.13%)
Dec 08, 2015 3.870 3.926 3.790 3.830 111,789 -0.11(-2.79%)
Dec 07, 2015 4.190 4.200 3.880 3.940 142,381 -0.28(-6.64%)
Dec 04, 2015 4.200 4.330 4.100 4.220 149,079 +0.01(+0.24%)
Dec 03, 2015 4.310 4.330 4.180 4.210 126,366 -0.08(-1.86%)
Dec 02, 2015 4.330 4.390 4.190 4.290 163,247 -0.05(-1.15%)
Dec 01, 2015 4.300 4.450 4.230 4.340 200,324 -0.04(-0.91%)
Nov 30, 2015 3.940 4.380 3.935 4.380 456,725 +0.46(+11.73%)
Nov 27, 2015 3.980 4.050 3.870 3.920 126,512 -0.08(-2.00%)
Nov 25, 2015 4.040 4.000 4.000 4.000 135,600 -0.03(-0.74%)
Nov 24, 2015 3.870 4.110 3.833 4.030 302,958 +0.15(+3.87%)
Nov 23, 2015 3.970 3.980 3.850 3.880 263,950 -0.09(-2.27%)
Nov 20, 2015 4.090 4.090 3.900 3.970 173,338 -0.10(-2.46%)
Nov 19, 2015 3.890 4.110 3.880 4.070 174,175 +0.20(+5.17%)
Nov 18, 2015 3.630 3.880 3.625 3.870 172,234 +0.24(+6.61%)
Nov 17, 2015 3.670 3.700 3.550 3.630 188,824 -0.03(-0.82%)
Nov 16, 2015 3.720 3.750 3.595 3.660 181,826 -0.05(-1.35%)
Nov 13, 2015 3.770 3.860 3.680 3.710 308,885 -0.10(-2.62%)
Nov 12, 2015 3.670 3.910 3.620 3.810 385,236 +0.12(+3.25%)
Nov 11, 2015 3.890 3.920 3.685 3.690 233,770 -0.17(-4.40%)
Nov 10, 2015 3.970 4.080 3.840 3.860 255,484 -0.15(-3.74%)
Nov 09, 2015 3.860 4.040 3.720 4.010 301,689 +0.14(+3.62%)
Nov 06, 2015 3.840 3.890 3.720 3.870 183,596 +0.03(+0.78%)
Nov 05, 2015 3.780 4.060 3.770 3.840 358,638 -0.12(-3.03%)
Nov 04, 2015 3.920 4.000 3.890 3.960 188,932 +0.02(+0.51%)
Nov 03, 2015 3.900 4.000 3.830 3.940 188,243 +0.02(+0.51%)
Nov 02, 2015 3.890 4.060 3.860 3.920 238,087 +0.01(+0.26%)
Oct 30, 2015 3.970 4.100 3.900 3.910 174,240 -0.07(-1.76%)
Oct 29, 2015 4.090 4.115 3.970 3.980 128,651 -0.09(-2.21%)
Oct 28, 2015 3.950 4.170 3.900 4.070 238,194 +0.14(+3.56%)
Oct 27, 2015 4.010 4.030 3.840 3.930 514,323 -0.07(-1.75%)
Oct 26, 2015 4.260 4.280 4.000 4.000 197,549 -0.21(-4.99%)
Oct 23, 2015 4.230 4.300 4.140 4.210 248,447 -0.02(-0.47%)
Oct 22, 2015 4.250 4.270 4.200 4.230 328,280 -0.03(-0.70%)
Oct 21, 2015 4.490 4.600 4.105 4.260 708,208 -0.62(-12.70%)
Oct 20, 2015 4.920 5.000 4.870 4.880 294,413 -0.02(-0.41%)
Oct 19, 2015 5.150 5.200 4.890 4.900 285,600 -0.29(-5.59%)
Oct 16, 2015 5.320 5.320 5.070 5.190 162,955 -0.11(-2.08%)
Oct 15, 2015 5.180 5.335 5.080 5.300 158,543 +0.12(+2.32%)
Oct 14, 2015 5.190 5.240 5.100 5.180 174,672 -0.01(-0.19%)
Oct 13, 2015 5.300 5.400 5.190 5.190 122,721 -0.18(-3.35%)
Oct 12, 2015 5.530 5.550 5.300 5.370 86,691 -0.16(-2.89%)
Oct 09, 2015 5.460 5.610 5.390 5.530 127,743 +0.08(+1.47%)
Oct 08, 2015 5.500 5.620 5.400 5.450 123,873 -0.01(-0.18%)
Oct 07, 2015 5.130 5.560 5.130 5.460 212,632 +0.32(+6.23%)
Oct 06, 2015 5.090 5.240 5.060 5.140 370,615 +0.06(+1.18%)
Oct 05, 2015 5.250 5.280 5.050 5.080 188,732 -0.10(-1.93%)
Oct 02, 2015 5.690 5.730 5.025 5.180 508,192 -0.78(-13.09%)
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.