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 (%)
Sep 30, 2015 5.900 6.035 5.870 5.980 142,223 +0.16(+2.75%)
Sep 29, 2015 5.870 5.900 5.780 5.820 71,647 -0.03(-0.51%)
Sep 28, 2015 5.620 5.930 5.560 5.850 191,536 +0.19(+3.36%)
Sep 25, 2015 5.800 5.840 5.650 5.660 178,201 -0.10(-1.74%)
Sep 24, 2015 5.780 5.810 5.640 5.760 274,105 -0.02(-0.35%)
Sep 23, 2015 5.800 5.940 5.750 5.780 260,318 +0.02(+0.35%)
Sep 22, 2015 6.050 6.070 5.620 5.760 573,610 -0.34(-5.57%)
Sep 21, 2015 6.320 6.390 6.060 6.100 273,064 -0.10(-1.61%)
Sep 18, 2015 6.550 6.580 6.180 6.200 789,858 -0.46(-6.91%)
Sep 17, 2015 7.100 7.160 6.640 6.660 235,362 -0.45(-6.33%)
Sep 16, 2015 6.850 7.220 6.850 7.110 123,448 +0.26(+3.80%)
Sep 15, 2015 6.710 6.920 6.630 6.850 143,206 +0.14(+2.09%)
Sep 14, 2015 6.790 6.790 6.600 6.710 60,468 -0.08(-1.18%)
Sep 11, 2015 6.900 6.940 6.750 6.790 142,004 -0.13(-1.88%)
Sep 10, 2015 6.900 6.990 6.900 6.920 55,351 +0.07(+1.02%)
Sep 09, 2015 6.980 7.060 6.850 6.850 86,491 -0.10(-1.44%)
Sep 08, 2015 6.870 7.100 6.780 6.950 111,317 +0.16(+2.36%)
Sep 04, 2015 6.710 6.790 6.790 6.790 75,600 -0.03(-0.44%)
Sep 03, 2015 6.900 7.010 6.770 6.820 87,419 -0.14(-2.01%)
Sep 02, 2015 7.050 7.150 6.790 6.960 105,924 +0.00(+0.00%)
Sep 01, 2015 7.090 7.200 6.910 6.960 152,571 -0.22(-3.06%)
Aug 31, 2015 7.180 7.360 7.070 7.180 147,755 -0.05(-0.69%)
Aug 28, 2015 7.110 7.400 7.110 7.230 86,608 +0.08(+1.12%)
Aug 27, 2015 7.130 7.320 6.920 7.150 106,057 +0.14(+2.00%)
Aug 26, 2015 6.740 7.040 6.660 7.010 122,046 +0.38(+5.73%)
Aug 25, 2015 7.360 7.360 6.600 6.630 325,581 -0.53(-7.40%)
Aug 24, 2015 7.090 7.300 7.000 7.160 224,003 -0.21(-2.85%)
Aug 21, 2015 6.950 7.480 6.890 7.370 264,377 +0.29(+4.10%)
Aug 20, 2015 7.170 7.220 7.080 7.080 141,780 -0.16(-2.21%)
Aug 19, 2015 7.370 7.440 7.160 7.240 150,587 -0.20(-2.69%)
Aug 18, 2015 7.260 7.560 7.150 7.440 145,746 +0.20(+2.76%)
Aug 17, 2015 7.270 7.440 7.160 7.240 206,566 +0.02(+0.28%)
Aug 14, 2015 7.230 7.440 7.200 7.220 75,988 -0.03(-0.41%)
Aug 13, 2015 7.380 7.520 7.220 7.250 102,080 -0.16(-2.16%)
Aug 12, 2015 7.440 7.500 7.350 7.410 84,434 -0.08(-1.07%)
Aug 11, 2015 7.270 7.590 7.260 7.490 198,373 +0.21(+2.88%)
Aug 10, 2015 7.150 7.620 7.140 7.280 188,057 +0.15(+2.10%)
Aug 07, 2015 6.970 7.230 6.970 7.130 193,055 +0.07(+0.99%)
Aug 06, 2015 6.950 7.150 6.850 7.060 400,454 -0.09(-1.26%)
Aug 05, 2015 7.250 7.250 7.070 7.150 99,817 -0.10(-1.38%)
Aug 04, 2015 7.170 7.340 7.110 7.250 102,048 +0.17(+2.40%)
Aug 03, 2015 7.270 7.270 7.070 7.080 80,989 -0.16(-2.21%)
Jul 31, 2015 7.280 7.300 7.210 7.240 92,274 -0.04(-0.55%)
Jul 30, 2015 7.170 7.300 7.170 7.280 49,405 +0.06(+0.83%)
Jul 29, 2015 7.220 7.290 7.130 7.220 49,035 -0.02(-0.28%)
Jul 28, 2015 7.160 7.270 7.050 7.240 139,678 +0.06(+0.84%)
Jul 27, 2015 7.040 7.200 6.940 7.180 127,929 +0.01(+0.14%)
Jul 24, 2015 7.160 7.210 7.060 7.170 127,987 -0.03(-0.42%)
Jul 23, 2015 7.400 7.410 7.170 7.200 113,690 -0.21(-2.83%)
Jul 22, 2015 7.350 7.460 7.350 7.410 79,986 +0.05(+0.68%)
Jul 21, 2015 7.330 7.400 7.330 7.360 104,256 +0.01(+0.14%)
Jul 20, 2015 7.460 7.460 7.320 7.350 64,151 -0.13(-1.74%)
Jul 17, 2015 7.500 7.500 7.380 7.480 86,447 +0.01(+0.13%)
Jul 16, 2015 7.440 7.630 7.420 7.470 96,125 +0.05(+0.67%)
Jul 15, 2015 7.670 7.670 7.400 7.420 140,653 -0.22(-2.88%)
Jul 14, 2015 7.370 7.650 7.320 7.640 80,821 +0.22(+2.96%)
Jul 13, 2015 7.580 7.580 7.370 7.420 92,619 -0.15(-1.98%)
Jul 10, 2015 7.500 7.730 7.460 7.570 166,537 +0.18(+2.44%)
Jul 09, 2015 7.600 7.600 7.250 7.390 197,198 -0.09(-1.20%)
Jul 08, 2015 7.140 7.560 7.140 7.480 339,843 +0.25(+3.46%)
Jul 07, 2015 7.120 7.290 6.910 7.230 202,810 +0.05(+0.70%)
Jul 06, 2015 6.800 7.270 6.750 7.180 131,073 +0.38(+5.59%)
Jul 02, 2015 6.890 6.800 6.800 6.800 92,300 -0.04(-0.58%)
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.