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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2020 3.020 3.160 3.020 3.140 315,916 +0.13(+4.32%)
Jun 29, 2020 2.940 3.030 2.930 3.010 191,671 +0.03(+1.01%)
Jun 26, 2020 3.020 3.043 2.820 2.980 741,200 -0.08(-2.61%)
Jun 25, 2020 3.220 3.270 3.030 3.060 154,520 -0.17(-5.26%)
Jun 24, 2020 3.350 3.350 3.130 3.230 216,452 -0.12(-3.58%)
Jun 23, 2020 3.270 3.380 3.190 3.350 186,710 +0.05(+1.52%)
Jun 22, 2020 3.220 3.349 3.080 3.300 335,754 -0.07(-2.08%)
Jun 19, 2020 3.720 3.740 3.210 3.370 622,600 -0.19(-5.34%)
Jun 18, 2020 3.940 4.000 3.320 3.560 2,576,840 +0.28(+8.54%)
Jun 17, 2020 3.080 3.500 3.040 3.280 2,357,581 +0.35(+11.95%)
Jun 16, 2020 2.800 3.010 2.760 2.930 241,333 +0.27(+10.15%)
Jun 15, 2020 2.640 2.740 2.550 2.660 81,243 +0.01(+0.38%)
Jun 12, 2020 2.640 2.700 2.550 2.650 144,200 +0.12(+4.74%)
Jun 11, 2020 2.750 2.820 2.450 2.530 158,323 -0.32(-11.23%)
Jun 10, 2020 3.050 3.050 2.760 2.850 149,276 -0.23(-7.47%)
Jun 09, 2020 3.140 3.160 2.930 3.080 256,921 -0.15(-4.64%)
Jun 08, 2020 3.110 3.280 3.100 3.230 318,712 +0.23(+7.67%)
Jun 05, 2020 2.810 3.040 2.760 3.000 299,200 +0.32(+11.94%)
Jun 04, 2020 2.640 2.760 2.550 2.680 264,021 +0.00(+0.00%)
Jun 03, 2020 2.660 2.770 2.650 2.680 141,336 +0.06(+2.29%)
Jun 02, 2020 2.600 2.670 2.510 2.620 71,306 +0.02(+0.77%)
Jun 01, 2020 2.680 2.760 2.580 2.600 121,645 -0.03(-1.14%)
May 29, 2020 2.420 2.714 2.390 2.630 191,900 +0.20(+8.23%)
May 28, 2020 2.710 2.880 2.300 2.430 300,604 -0.22(-8.30%)
May 27, 2020 2.600 2.730 2.360 2.650 360,810 +0.17(+6.85%)
May 26, 2020 2.380 2.570 2.370 2.480 309,853 +0.17(+7.36%)
May 22, 2020 2.260 2.360 2.200 2.310 141,800 +0.05(+2.21%)
May 21, 2020 2.220 2.330 2.220 2.260 63,703 -0.01(-0.44%)
May 20, 2020 2.400 2.463 2.220 2.270 155,043 -0.04(-1.73%)
May 19, 2020 2.320 2.400 2.270 2.310 110,820 -0.06(-2.53%)
May 18, 2020 2.280 2.380 2.250 2.370 60,368 +0.16(+7.24%)
May 15, 2020 2.200 2.240 2.150 2.210 41,700 -0.06(-2.64%)
May 14, 2020 2.080 2.280 2.010 2.270 277,121 +0.19(+9.13%)
May 13, 2020 2.230 2.243 2.030 2.080 90,900 -0.16(-7.14%)
May 12, 2020 2.320 2.350 2.230 2.240 54,643 -0.04(-1.75%)
May 11, 2020 2.280 2.340 2.220 2.280 71,337 +0.00(+0.00%)
May 08, 2020 2.340 2.400 2.250 2.280 95,800 +0.00(+0.00%)
May 07, 2020 2.200 2.370 2.200 2.280 124,199 +0.08(+3.64%)
May 06, 2020 2.340 2.386 2.200 2.200 143,450 -0.07(-3.08%)
May 05, 2020 2.490 2.505 2.250 2.270 101,859 -0.17(-6.97%)
May 04, 2020 2.280 2.490 2.230 2.440 115,105 +0.18(+7.96%)
May 01, 2020 2.550 2.615 2.215 2.260 242,200 -0.26(-10.32%)
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%)
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.