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 (%)
May 31, 2019 2.420 2.480 2.350 2.470 232,700 +0.02(+0.82%)
May 30, 2019 2.240 2.460 2.210 2.450 491,857 +0.22(+9.87%)
May 29, 2019 2.120 2.240 2.080 2.230 705,810 +0.16(+7.73%)
May 28, 2019 1.980 2.160 1.890 2.070 909,139 +0.11(+5.61%)
May 24, 2019 1.950 2.030 1.870 1.960 984,400 +0.12(+6.52%)
May 23, 2019 2.010 2.080 1.800 1.840 6,760,690 -0.16(-8.00%)
May 22, 2019 2.130 2.150 1.980 2.000 1,105,339 -0.03(-1.48%)
May 21, 2019 2.070 2.090 1.960 2.030 1,514,626 -0.29(-12.50%)
May 20, 2019 2.260 2.330 2.245 2.320 180,400 +0.02(+0.87%)
May 17, 2019 2.350 2.382 2.280 2.300 136,900 -0.05(-2.13%)
May 16, 2019 2.430 2.450 2.330 2.350 216,177 -0.07(-2.89%)
May 15, 2019 2.510 2.510 2.370 2.420 191,402 -0.08(-3.20%)
May 14, 2019 2.460 2.570 2.370 2.500 344,816 +0.07(+2.88%)
May 13, 2019 2.520 2.567 2.380 2.430 266,413 -0.13(-5.08%)
May 10, 2019 2.600 2.625 2.460 2.560 290,000 -0.04(-1.54%)
May 09, 2019 2.650 2.650 2.520 2.600 133,223 -0.06(-2.26%)
May 08, 2019 2.800 2.800 2.630 2.660 124,145 -0.14(-5.00%)
May 07, 2019 2.750 2.810 2.710 2.800 153,288 +0.01(+0.36%)
May 06, 2019 2.700 2.810 2.600 2.790 309,822 +0.03(+1.09%)
May 03, 2019 2.620 2.760 2.590 2.760 151,700 +0.16(+6.15%)
May 02, 2019 2.560 2.680 2.550 2.600 131,433 +0.04(+1.56%)
May 01, 2019 2.610 2.619 2.510 2.560 330,752 -0.03(-1.16%)
Apr 30, 2019 2.520 2.610 2.490 2.590 269,595 +0.08(+3.19%)
Apr 29, 2019 2.570 2.600 2.510 2.510 249,323 -0.05(-1.95%)
Apr 26, 2019 2.550 2.600 2.500 2.560 168,300 +0.02(+0.79%)
Apr 25, 2019 2.580 2.580 2.510 2.540 134,510 -0.04(-1.55%)
Apr 24, 2019 2.580 2.610 2.531 2.580 116,059 +0.01(+0.39%)
Apr 23, 2019 2.650 2.670 2.550 2.570 342,896 -0.09(-3.38%)
Apr 22, 2019 2.720 2.720 2.580 2.660 195,904 -0.05(-1.85%)
Apr 18, 2019 2.730 2.760 2.680 2.710 178,500 +0.00(+0.00%)
Apr 17, 2019 2.610 2.847 2.610 2.710 258,472 +0.12(+4.63%)
Apr 16, 2019 2.640 2.670 2.560 2.590 251,003 -0.03(-1.15%)
Apr 15, 2019 2.740 2.740 2.620 2.620 284,515 -0.12(-4.38%)
Apr 12, 2019 2.770 2.770 2.670 2.740 293,800 +0.00(+0.00%)
Apr 11, 2019 2.800 2.880 2.695 2.740 382,867 -0.06(-2.14%)
Apr 10, 2019 2.790 2.830 2.780 2.800 141,663 +0.02(+0.72%)
Apr 09, 2019 2.920 2.949 2.780 2.780 271,605 -0.13(-4.47%)
Apr 08, 2019 2.920 2.935 2.860 2.910 101,403 +0.00(+0.00%)
Apr 05, 2019 2.960 2.985 2.880 2.910 137,000 -0.04(-1.36%)
Apr 04, 2019 2.950 3.003 2.930 2.950 102,935 +0.02(+0.68%)
Apr 03, 2019 2.950 3.045 2.890 2.930 229,338 +0.00(+0.00%)
Apr 02, 2019 2.950 2.970 2.900 2.930 192,813 -0.04(-1.35%)
Apr 01, 2019 2.950 3.060 2.910 2.970 292,815 +0.05(+1.71%)
Mar 29, 2019 3.190 3.210 2.900 2.920 581,800 -0.29(-9.03%)
Mar 28, 2019 3.230 3.310 3.120 3.210 156,275 +0.00(+0.00%)
Mar 27, 2019 3.020 3.243 3.005 3.210 285,009 +0.24(+8.08%)
Mar 26, 2019 3.040 3.250 2.930 2.970 607,835 -0.22(-6.90%)
Mar 25, 2019 3.260 3.331 3.140 3.190 190,704 -0.05(-1.54%)
Mar 22, 2019 3.500 3.570 3.230 3.240 249,400 -0.26(-7.43%)
Mar 21, 2019 3.660 3.700 3.480 3.500 219,616 -0.16(-4.37%)
Mar 20, 2019 3.730 3.870 3.650 3.660 223,403 -0.06(-1.61%)
Mar 19, 2019 4.230 4.230 3.600 3.720 320,894 -0.52(-12.26%)
Mar 18, 2019 4.150 4.270 4.130 4.240 166,007 +0.09(+2.17%)
Mar 15, 2019 3.790 4.200 3.720 4.150 607,800 +0.36(+9.50%)
Mar 14, 2019 3.900 3.910 3.750 3.790 81,667 -0.13(-3.32%)
Mar 13, 2019 3.750 3.940 3.750 3.920 96,158 +0.18(+4.81%)
Mar 12, 2019 3.910 3.950 3.660 3.740 134,641 -0.15(-3.86%)
Mar 11, 2019 3.810 3.960 3.710 3.890 157,652 +0.08(+2.10%)
Mar 08, 2019 3.960 4.010 3.720 3.810 182,000 -0.14(-3.54%)
Mar 07, 2019 4.180 4.180 3.940 3.950 156,922 -0.25(-5.95%)
Mar 06, 2019 4.310 4.310 4.140 4.200 133,224 -0.09(-2.10%)
Mar 05, 2019 4.300 4.320 4.100 4.290 117,244 -0.01(-0.23%)
Mar 04, 2019 4.390 4.398 4.260 4.300 71,932 -0.10(-2.27%)
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.