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

Orion Group Holdings Inc (NY: ORN )

8.580 -0.100 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2017 7.020 7.100 6.950 7.020 140,132 -0.03(-0.43%)
Jul 28, 2017 7.120 7.250 6.955 7.050 75,489 -0.10(-1.40%)
Jul 27, 2017 7.210 7.250 7.070 7.150 47,431 -0.01(-0.14%)
Jul 26, 2017 7.280 7.280 7.070 7.160 26,932 -0.10(-1.38%)
Jul 25, 2017 7.120 7.380 7.120 7.260 63,386 +0.17(+2.40%)
Jul 24, 2017 7.210 7.240 7.020 7.090 94,527 -0.11(-1.53%)
Jul 21, 2017 7.590 7.590 7.150 7.200 175,756 -0.19(-2.57%)
Jul 20, 2017 7.510 7.510 7.310 7.390 46,772 -0.13(-1.73%)
Jul 19, 2017 7.330 7.550 7.250 7.520 45,145 +0.22(+3.01%)
Jul 18, 2017 7.450 7.460 7.170 7.300 74,585 -0.23(-3.05%)
Jul 17, 2017 7.570 7.610 7.360 7.530 110,600 -0.09(-1.18%)
Jul 14, 2017 7.610 7.690 7.430 7.620 68,370 +0.00(+0.00%)
Jul 13, 2017 7.410 7.630 7.325 7.620 113,674 +0.21(+2.83%)
Jul 12, 2017 7.010 7.420 7.010 7.410 124,799 +0.44(+6.31%)
Jul 11, 2017 7.130 7.150 6.940 6.970 80,297 -0.18(-2.52%)
Jul 10, 2017 7.170 7.320 7.050 7.150 57,446 -0.07(-0.97%)
Jul 07, 2017 7.320 7.390 7.180 7.220 89,157 -0.07(-0.96%)
Jul 06, 2017 7.290 7.440 7.220 7.290 70,671 -0.04(-0.55%)
Jul 05, 2017 7.480 7.510 7.135 7.330 82,167 -0.14(-1.87%)
Jul 03, 2017 7.510 7.600 7.420 7.470 51,866 +0.00(+0.00%)
Jun 30, 2017 7.560 7.560 7.390 7.470 53,772 -0.02(-0.27%)
Jun 29, 2017 7.570 7.570 7.280 7.490 90,945 -0.02(-0.27%)
Jun 28, 2017 7.260 7.510 7.190 7.510 156,956 +0.30(+4.16%)
Jun 27, 2017 7.330 7.330 7.150 7.210 92,173 -0.07(-0.96%)
Jun 26, 2017 7.160 7.320 7.040 7.280 99,193 +0.14(+1.96%)
Jun 23, 2017 6.950 7.150 6.820 7.140 338,530 +0.20(+2.88%)
Jun 22, 2017 6.920 6.980 6.850 6.940 105,506 +0.02(+0.29%)
Jun 21, 2017 7.020 7.098 6.810 6.920 89,379 -0.09(-1.28%)
Jun 20, 2017 7.220 7.240 6.980 7.010 45,060 -0.28(-3.84%)
Jun 19, 2017 7.200 7.340 7.170 7.290 56,052 +0.15(+2.10%)
Jun 16, 2017 7.150 7.250 7.075 7.140 122,905 -0.27(-3.64%)
Jun 15, 2017 7.250 7.460 7.170 7.410 65,559 -0.01(-0.13%)
Jun 14, 2017 7.370 7.480 7.260 7.420 70,614 +0.06(+0.82%)
Jun 13, 2017 7.580 7.680 7.300 7.360 105,087 -0.19(-2.52%)
Jun 12, 2017 7.570 7.700 7.365 7.550 82,592 -0.02(-0.26%)
Jun 09, 2017 7.320 7.590 7.140 7.570 88,214 +0.25(+3.42%)
Jun 08, 2017 7.200 7.430 7.130 7.320 79,282 +0.12(+1.67%)
Jun 07, 2017 7.000 7.210 7.000 7.200 58,932 +0.20(+2.86%)
Jun 06, 2017 7.140 7.140 6.970 7.000 85,519 -0.23(-3.18%)
Jun 05, 2017 7.350 7.350 7.220 7.230 34,240 -0.12(-1.63%)
Jun 02, 2017 7.320 7.580 7.280 7.350 126,852 +0.03(+0.41%)
Jun 01, 2017 7.140 7.380 7.060 7.320 94,935 +0.19(+2.66%)
May 31, 2017 7.010 7.260 6.920 7.130 129,503 +0.13(+1.86%)
May 30, 2017 7.150 7.150 6.980 7.000 138,463 -0.18(-2.51%)
May 26, 2017 7.130 7.250 7.055 7.180 46,621 -0.04(-0.55%)
May 25, 2017 7.190 7.320 7.100 7.220 79,333 +0.06(+0.84%)
May 24, 2017 7.460 7.530 7.120 7.160 110,438 -0.30(-4.02%)
May 23, 2017 7.220 7.580 7.150 7.460 87,211 +0.24(+3.32%)
May 22, 2017 7.290 7.440 7.140 7.220 114,267 +0.00(+0.00%)
May 19, 2017 7.310 7.370 7.200 7.220 110,416 -0.08(-1.10%)
May 18, 2017 7.460 7.500 7.290 7.300 95,406 -0.17(-2.28%)
May 17, 2017 7.790 7.690 7.470 7.470 169,405 -0.32(-4.11%)
May 16, 2017 8.040 8.050 7.770 7.790 77,396 -0.26(-3.23%)
May 15, 2017 8.180 8.230 8.000 8.050 118,404 -0.04(-0.49%)
May 12, 2017 8.490 8.500 8.020 8.090 121,777 -0.48(-5.60%)
May 11, 2017 8.350 8.610 8.110 8.570 135,786 +0.12(+1.42%)
May 10, 2017 7.660 8.520 7.660 8.450 229,442 +0.79(+10.31%)
May 09, 2017 7.650 7.800 7.580 7.660 291,420 +0.07(+0.92%)
May 08, 2017 7.470 7.725 7.470 7.590 248,932 +0.14(+1.88%)
May 05, 2017 7.830 7.830 7.430 7.450 118,901 -0.28(-3.62%)
May 04, 2017 7.640 7.970 7.640 7.730 253,030 +0.11(+1.44%)
May 03, 2017 7.550 7.660 7.350 7.620 121,073 +0.04(+0.53%)
May 02, 2017 7.620 7.680 7.510 7.580 92,059 -0.02(-0.26%)
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.