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

Orion Group Holdings Inc (NY: ORN )

7.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2015 8.600 9.190 8.260 8.420 446,532 -0.94(-10.04%)
Apr 29, 2015 9.380 9.490 9.320 9.360 93,841 -0.15(-1.58%)
Apr 28, 2015 9.380 9.580 9.340 9.510 50,732 +0.16(+1.71%)
Apr 27, 2015 9.420 9.600 9.300 9.350 90,789 +0.02(+0.21%)
Apr 24, 2015 8.900 9.370 8.850 9.330 68,052 +0.51(+5.78%)
Apr 23, 2015 8.800 8.990 8.793 8.820 150,909 +0.04(+0.46%)
Apr 22, 2015 8.790 8.930 8.700 8.780 80,612 -0.05(-0.57%)
Apr 21, 2015 8.720 8.850 8.700 8.830 194,325 +0.13(+1.49%)
Apr 20, 2015 8.550 8.790 8.550 8.700 179,801 +0.19(+2.23%)
Apr 17, 2015 8.640 8.680 8.480 8.510 201,544 -0.18(-2.07%)
Apr 16, 2015 9.060 9.080 8.690 8.690 192,481 -0.38(-4.19%)
Apr 15, 2015 8.820 9.120 8.800 9.070 195,807 +0.28(+3.19%)
Apr 14, 2015 8.780 8.870 8.720 8.790 176,176 +0.01(+0.11%)
Apr 13, 2015 8.880 8.980 8.750 8.780 115,384 -0.10(-1.13%)
Apr 10, 2015 9.040 9.040 8.880 8.880 64,778 -0.10(-1.11%)
Apr 09, 2015 9.020 9.090 8.700 8.980 82,672 -0.09(-0.99%)
Apr 08, 2015 8.890 9.160 8.890 9.070 414,892 +0.12(+1.34%)
Apr 07, 2015 8.910 9.080 8.910 8.950 156,925 +0.02(+0.22%)
Apr 06, 2015 8.800 9.020 8.800 8.930 108,451 +0.09(+1.02%)
Apr 02, 2015 8.770 8.840 8.840 8.840 161,200 +0.04(+0.45%)
Apr 01, 2015 8.800 8.920 8.790 8.800 223,783 -0.06(-0.68%)
Mar 31, 2015 8.880 9.000 8.770 8.860 273,135 -0.09(-1.01%)
Mar 30, 2015 9.070 9.170 8.940 8.950 56,214 -0.11(-1.21%)
Mar 27, 2015 8.950 9.100 8.850 9.060 88,939 +0.09(+1.00%)
Mar 26, 2015 8.970 9.160 8.960 8.970 58,918 -0.06(-0.66%)
Mar 25, 2015 9.410 9.420 9.030 9.030 67,009 -0.38(-4.04%)
Mar 24, 2015 9.340 9.450 9.310 9.410 61,736 +0.02(+0.21%)
Mar 23, 2015 9.260 9.440 9.200 9.390 72,438 +0.14(+1.51%)
Mar 20, 2015 9.090 9.310 9.030 9.250 127,837 +0.24(+2.66%)
Mar 19, 2015 9.020 9.170 8.930 9.010 59,073 -0.09(-0.99%)
Mar 18, 2015 8.850 9.150 8.800 9.100 91,588 +0.19(+2.13%)
Mar 17, 2015 8.930 8.980 8.800 8.910 95,744 -0.08(-0.89%)
Mar 16, 2015 9.000 9.130 8.850 8.990 94,631 -0.02(-0.22%)
Mar 13, 2015 9.090 9.100 8.840 9.010 83,806 -0.09(-0.99%)
Mar 12, 2015 9.160 9.160 9.010 9.100 140,604 +0.04(+0.44%)
Mar 11, 2015 8.800 9.150 8.721 9.060 234,266 +0.26(+2.95%)
Mar 10, 2015 8.660 8.810 8.630 8.800 185,887 +0.01(+0.11%)
Mar 09, 2015 8.810 8.850 8.700 8.790 99,565 +0.02(+0.23%)
Mar 06, 2015 8.940 9.080 8.760 8.770 135,887 -0.24(-2.66%)
Mar 05, 2015 9.130 9.190 9.010 9.010 134,474 -0.15(-1.64%)
Mar 04, 2015 9.330 9.390 9.010 9.160 154,361 -0.23(-2.45%)
Mar 03, 2015 9.750 9.800 9.330 9.390 137,651 -0.45(-4.57%)
Mar 02, 2015 10.20 10.20 9.585 9.840 193,218 -0.36(-3.53%)
Feb 27, 2015 10.28 10.39 10.16 10.20 179,043 -0.06(-0.58%)
Feb 26, 2015 10.13 10.32 10.04 10.26 122,016 +0.38(+3.85%)
Feb 25, 2015 9.890 10.06 9.830 9.880 64,809 +0.00(+0.00%)
Feb 24, 2015 10.08 10.16 9.850 9.880 99,485 -0.14(-1.40%)
Feb 23, 2015 10.17 10.17 9.910 10.02 66,270 -0.24(-2.34%)
Feb 20, 2015 10.25 10.30 10.01 10.26 58,248 +0.02(+0.20%)
Feb 19, 2015 10.22 10.47 10.15 10.24 38,405 -0.07(-0.68%)
Feb 18, 2015 10.30 10.42 10.25 10.31 40,418 -0.08(-0.77%)
Feb 17, 2015 10.37 10.47 10.31 10.39 42,412 -0.03(-0.29%)
Feb 13, 2015 10.26 10.42 10.42 10.42 122,300 +0.22(+2.16%)
Feb 12, 2015 10.15 10.23 10.01 10.20 103,547 +0.19(+1.90%)
Feb 11, 2015 9.780 10.02 9.730 10.01 114,012 +0.15(+1.52%)
Feb 10, 2015 9.980 9.980 9.710 9.860 87,664 -0.11(-1.10%)
Feb 09, 2015 9.800 10.07 9.800 9.970 126,938 +0.10(+1.01%)
Feb 06, 2015 9.720 10.19 9.655 9.870 146,989 +0.18(+1.86%)
Feb 05, 2015 9.670 9.785 9.590 9.690 145,659 +0.08(+0.83%)
Feb 04, 2015 9.620 9.790 9.600 9.610 144,074 -0.11(-1.13%)
Feb 03, 2015 9.400 9.830 9.400 9.720 273,659 +0.37(+3.96%)
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.