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, 2018 6.240 6.390 6.020 6.060 56,632 -0.16(-2.57%)
Apr 27, 2018 6.810 6.840 6.200 6.220 48,413 -0.60(-8.80%)
Apr 26, 2018 6.900 7.015 6.720 6.820 71,390 -0.05(-0.73%)
Apr 25, 2018 6.814 6.980 6.720 6.870 28,704 +0.02(+0.29%)
Apr 24, 2018 6.800 6.890 6.690 6.850 44,126 +0.09(+1.33%)
Apr 23, 2018 6.680 6.790 6.580 6.760 33,048 -0.03(-0.44%)
Apr 20, 2018 6.950 6.950 6.750 6.790 44,755 -0.19(-2.72%)
Apr 19, 2018 7.150 7.230 6.930 6.980 36,401 -0.22(-3.06%)
Apr 18, 2018 6.950 7.300 6.950 7.200 78,167 +0.30(+4.35%)
Apr 17, 2018 6.800 6.950 6.630 6.900 124,586 +0.17(+2.53%)
Apr 16, 2018 6.720 6.780 6.620 6.730 56,378 +0.08(+1.20%)
Apr 13, 2018 6.760 6.790 6.620 6.650 35,582 -0.09(-1.34%)
Apr 12, 2018 6.820 6.820 6.650 6.740 33,493 -0.04(-0.59%)
Apr 11, 2018 6.790 6.830 6.650 6.780 53,171 -0.07(-1.02%)
Apr 10, 2018 6.380 6.860 6.370 6.850 117,181 +0.58(+9.25%)
Apr 09, 2018 6.330 6.400 6.190 6.270 104,153 -0.02(-0.32%)
Apr 06, 2018 6.610 6.730 6.230 6.290 84,970 -0.38(-5.70%)
Apr 05, 2018 6.610 6.710 6.545 6.670 176,442 +0.12(+1.83%)
Apr 04, 2018 6.430 6.610 6.330 6.550 102,170 -0.02(-0.30%)
Apr 03, 2018 6.380 6.650 6.290 6.570 111,772 +0.21(+3.30%)
Apr 02, 2018 6.480 6.490 6.260 6.360 75,482 -0.23(-3.49%)
Mar 29, 2018 6.590 6.590 6.590 0 +0.29(+4.60%)
Mar 28, 2018 6.520 6.540 6.250 6.300 88,513 -0.23(-3.52%)
Mar 27, 2018 6.770 6.790 6.520 6.530 77,561 -0.23(-3.40%)
Mar 26, 2018 7.030 7.180 6.610 6.760 109,356 -0.13(-1.89%)
Mar 23, 2018 7.180 7.310 6.870 6.890 78,267 -0.27(-3.77%)
Mar 22, 2018 7.390 7.500 7.140 7.160 77,279 -0.34(-4.53%)
Mar 21, 2018 7.630 7.730 7.470 7.500 52,039 -0.07(-0.92%)
Mar 20, 2018 7.710 7.770 7.540 7.570 54,974 -0.13(-1.69%)
Mar 19, 2018 7.700 7.740 7.570 7.700 79,915 -0.07(-0.90%)
Mar 16, 2018 7.300 7.790 7.300 7.770 252,150 +0.44(+6.00%)
Mar 15, 2018 7.280 7.360 7.140 7.330 90,179 +0.03(+0.41%)
Mar 14, 2018 6.990 7.320 6.960 7.300 70,216 +0.34(+4.89%)
Mar 13, 2018 6.830 7.130 6.830 6.960 211,225 +0.13(+1.90%)
Mar 12, 2018 6.860 7.190 6.820 6.830 265,805 +0.02(+0.29%)
Mar 09, 2018 6.830 6.860 6.580 6.810 139,314 +0.01(+0.15%)
Mar 08, 2018 6.940 7.050 6.800 6.800 240,318 +0.46(+7.26%)
Mar 07, 2018 6.440 6.340 76,352 +0.06(+0.96%)
Mar 06, 2018 6.310 6.350 6.130 6.280 77,885 +0.00(+0.00%)
Mar 05, 2018 6.300 6.370 6.230 6.280 46,213 -0.07(-1.10%)
Mar 02, 2018 6.140 6.390 6.140 6.350 87,930 +0.12(+1.93%)
Mar 01, 2018 6.270 6.350 6.160 6.230 56,089 -0.05(-0.80%)
Feb 28, 2018 6.580 6.710 6.260 6.280 93,772 -0.30(-4.56%)
Feb 27, 2018 7.060 7.185 6.570 6.580 72,869 -0.51(-7.19%)
Feb 26, 2018 6.960 7.200 6.900 7.090 36,804 +0.12(+1.72%)
Feb 23, 2018 7.130 7.130 6.920 6.970 22,623 -0.09(-1.27%)
Feb 22, 2018 7.160 7.170 6.980 7.060 30,415 -0.06(-0.84%)
Feb 21, 2018 7.050 7.275 7.050 7.120 55,245 +0.10(+1.42%)
Feb 20, 2018 6.910 7.070 6.910 7.020 68,246 +0.06(+0.86%)
Feb 16, 2018 6.960 6.960 6.960 0 +0.15(+2.20%)
Feb 15, 2018 6.740 6.870 6.680 6.810 70,590 +0.13(+1.95%)
Feb 14, 2018 6.500 6.710 6.500 6.680 134,121 +0.09(+1.37%)
Feb 13, 2018 6.470 6.890 6.470 6.590 319,521 +0.07(+1.07%)
Feb 12, 2018 6.520 6.640 6.410 6.520 55,390 -0.03(-0.46%)
Feb 09, 2018 6.350 6.625 6.250 6.550 89,388 +0.30(+4.80%)
Feb 08, 2018 6.330 6.370 6.160 6.250 90,086 -0.08(-1.26%)
Feb 07, 2018 6.380 6.380 6.290 6.330 67,866 -0.07(-1.09%)
Feb 06, 2018 6.300 6.740 6.300 6.400 99,220 -0.24(-3.61%)
Feb 05, 2018 7.030 7.140 6.520 6.640 51,318 -0.46(-6.48%)
Feb 02, 2018 7.330 7.380 7.100 7.100 86,368 -0.33(-4.44%)
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.