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 (%)
Aug 31, 2023 4.760 5.030 4.720 4.800 420,461 +0.15(+3.23%)
Aug 30, 2023 4.540 4.810 4.540 4.650 292,813 +0.08(+1.75%)
Aug 29, 2023 4.250 4.660 4.250 4.570 286,959 +0.30(+7.03%)
Aug 28, 2023 4.360 4.370 4.150 4.270 168,754 -0.01(-0.23%)
Aug 25, 2023 4.240 4.300 4.150 4.280 215,209 +0.12(+2.88%)
Aug 24, 2023 3.980 4.300 3.960 4.160 632,952 +0.22(+5.58%)
Aug 23, 2023 3.660 3.940 3.600 3.940 201,026 +0.30(+8.24%)
Aug 22, 2023 3.420 3.690 3.410 3.640 157,868 +0.24(+7.06%)
Aug 21, 2023 3.320 3.460 3.300 3.400 124,669 +0.08(+2.41%)
Aug 18, 2023 3.260 3.390 3.230 3.320 206,112 +0.06(+1.84%)
Aug 17, 2023 3.400 3.440 3.260 3.260 68,886 -0.15(-4.40%)
Aug 16, 2023 3.480 3.488 3.383 3.410 87,283 -0.01(-0.29%)
Aug 15, 2023 3.370 3.500 3.320 3.420 374,874 +0.03(+0.88%)
Aug 14, 2023 3.440 3.520 3.330 3.390 266,413 -0.14(-3.97%)
Aug 11, 2023 3.560 3.650 3.520 3.530 134,560 -0.12(-3.29%)
Aug 10, 2023 3.710 3.750 3.570 3.650 86,811 -0.06(-1.62%)
Aug 09, 2023 3.750 3.775 3.612 3.710 79,476 -0.04(-1.07%)
Aug 08, 2023 3.700 3.763 3.700 3.750 103,581 +0.00(+0.00%)
Aug 07, 2023 3.810 3.840 3.700 3.750 311,395 +0.02(+0.54%)
Aug 04, 2023 3.750 3.790 3.651 3.730 98,779 -0.02(-0.53%)
Aug 03, 2023 3.800 3.830 3.730 3.750 702,492 +0.00(+0.00%)
Aug 02, 2023 3.690 3.817 3.590 3.750 278,600 +0.00(+0.00%)
Aug 01, 2023 3.740 3.850 3.621 3.750 239,731 +0.00(+0.00%)
Jul 31, 2023 3.790 4.000 3.720 3.750 373,217 -0.02(-0.53%)
Jul 28, 2023 3.470 3.800 3.470 3.770 457,329 +0.43(+12.87%)
Jul 27, 2023 3.170 3.385 3.125 3.340 292,159 +0.29(+9.51%)
Jul 26, 2023 3.110 3.180 2.950 3.050 137,375 -0.08(-2.56%)
Jul 25, 2023 3.100 3.180 3.100 3.130 61,459 +0.02(+0.64%)
Jul 24, 2023 2.990 3.140 2.905 3.110 183,397 +0.15(+5.07%)
Jul 21, 2023 3.000 3.100 2.910 2.960 152,123 -0.04(-1.33%)
Jul 20, 2023 3.000 3.060 2.940 3.000 44,459 +0.00(+0.00%)
Jul 19, 2023 2.980 3.100 2.910 3.000 78,711 -0.02(-0.66%)
Jul 18, 2023 2.960 3.050 2.920 3.020 63,261 +0.07(+2.37%)
Jul 17, 2023 3.010 3.100 2.950 2.950 97,920 -0.14(-4.53%)
Jul 14, 2023 3.180 3.188 3.010 3.090 65,811 -0.08(-2.52%)
Jul 13, 2023 3.140 3.200 3.000 3.170 156,754 -0.02(-0.63%)
Jul 12, 2023 2.940 3.220 2.890 3.190 230,215 +0.28(+9.62%)
Jul 11, 2023 2.850 2.930 2.790 2.910 38,544 +0.06(+2.11%)
Jul 10, 2023 2.850 2.990 2.850 2.850 60,942 -0.01(-0.35%)
Jul 07, 2023 2.880 2.930 2.825 2.860 45,134 +0.01(+0.35%)
Jul 06, 2023 2.860 2.860 2.767 2.850 24,724 +0.02(+0.71%)
Jul 05, 2023 2.820 2.850 2.790 2.830 10,962 +0.01(+0.35%)
Jul 03, 2023 2.760 2.850 2.760 2.820 9,104 +0.01(+0.36%)
Jun 30, 2023 2.850 2.865 2.700 2.810 69,813 +0.01(+0.36%)
Jun 29, 2023 2.820 2.970 2.715 2.800 38,641 +0.06(+2.19%)
Jun 28, 2023 2.600 2.900 2.600 2.740 103,395 +0.14(+5.38%)
Jun 27, 2023 2.460 2.674 2.460 2.600 94,340 +0.11(+4.42%)
Jun 26, 2023 2.500 2.600 2.450 2.490 71,279 +0.07(+2.89%)
Jun 23, 2023 2.450 2.500 2.410 2.420 35,372 -0.08(-3.20%)
Jun 22, 2023 2.600 2.600 2.470 2.500 19,609 -0.04(-1.57%)
Jun 21, 2023 2.560 2.600 2.520 2.540 21,835 +0.01(+0.40%)
Jun 20, 2023 2.570 2.646 2.520 2.530 29,719 -0.08(-3.07%)
Jun 16, 2023 2.650 2.720 2.600 2.610 22,043 -0.04(-1.51%)
Jun 15, 2023 2.692 2.760 2.590 2.650 73,972 -0.04(-1.49%)
Jun 14, 2023 2.650 2.730 2.565 2.690 36,340 +0.11(+4.26%)
Jun 13, 2023 2.560 2.640 2.510 2.580 27,088 +0.00(+0.00%)
Jun 12, 2023 2.580 2.680 2.580 2.580 19,654 -0.04(-1.53%)
Jun 09, 2023 2.730 2.750 2.620 2.620 21,345 -0.08(-2.96%)
Jun 08, 2023 2.641 2.710 2.580 2.700 36,830 +0.07(+2.66%)
Jun 07, 2023 2.590 2.630 2.580 2.630 18,861 +0.05(+1.94%)
Jun 06, 2023 2.560 2.630 2.540 2.580 22,630 -0.01(-0.39%)
Jun 05, 2023 2.586 2.645 2.550 2.590 19,518 +0.00(+0.00%)
Jun 02, 2023 2.470 2.630 2.450 2.590 24,401 +0.14(+5.71%)
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.