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

Orion Group Holdings Inc (NY: ORN )

9.370 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 29, 2011 8.370 8.720 8.220 8.690 263,382 +0.21(+2.48%)
Jul 28, 2011 8.590 8.730 8.460 8.480 194,313 -0.07(-0.82%)
Jul 27, 2011 8.820 8.820 8.500 8.550 289,729 -0.31(-3.50%)
Jul 26, 2011 9.080 9.080 8.680 8.860 347,184 -0.24(-2.64%)
Jul 25, 2011 9.240 9.310 9.100 9.100 116,225 -0.24(-2.57%)
Jul 22, 2011 9.250 9.390 9.240 9.340 139,251 +0.21(+2.30%)
Jul 21, 2011 9.070 9.150 8.990 9.130 239,686 +0.08(+0.88%)
Jul 20, 2011 9.100 9.110 9.000 9.050 105,652 -0.03(-0.33%)
Jul 19, 2011 9.060 9.140 8.950 9.080 122,377 +0.04(+0.44%)
Jul 18, 2011 9.090 9.160 8.950 9.040 114,696 -0.04(-0.44%)
Jul 15, 2011 9.160 9.200 9.020 9.080 129,523 -0.06(-0.66%)
Jul 14, 2011 9.570 9.580 9.140 9.140 124,858 -0.43(-4.49%)
Jul 13, 2011 9.440 9.600 9.440 9.570 263,014 +0.21(+2.24%)
Jul 12, 2011 9.510 9.550 9.340 9.360 209,079 -0.15(-1.58%)
Jul 11, 2011 9.480 9.590 9.410 9.510 162,994 -0.08(-0.83%)
Jul 08, 2011 9.600 9.800 9.530 9.590 267,637 -0.16(-1.64%)
Jul 07, 2011 9.810 9.820 9.680 9.750 188,441 +0.05(+0.52%)
Jul 06, 2011 9.610 9.850 9.580 9.700 124,234 +0.03(+0.31%)
Jul 05, 2011 9.720 9.740 9.580 9.670 174,017 -0.10(-1.02%)
Jul 01, 2011 9.410 9.850 9.380 9.770 305,915 +0.36(+3.83%)
Jun 30, 2011 9.490 9.530 9.380 9.410 175,822 -0.09(-0.95%)
Jun 29, 2011 9.610 9.610 9.410 9.500 182,469 -0.05(-0.52%)
Jun 28, 2011 9.220 9.550 9.140 9.550 312,561 +0.35(+3.80%)
Jun 27, 2011 9.030 9.280 9.030 9.200 323,314 +0.15(+1.66%)
Jun 24, 2011 9.040 9.150 8.930 9.050 840,939 +0.03(+0.33%)
Jun 23, 2011 8.860 9.040 8.850 9.020 607,525 +0.03(+0.33%)
Jun 22, 2011 9.210 9.320 8.950 8.990 409,274 -0.24(-2.60%)
Jun 21, 2011 9.270 9.290 9.100 9.230 357,801 +0.05(+0.54%)
Jun 20, 2011 9.210 9.280 9.140 9.180 201,796 -0.23(-2.44%)
Jun 17, 2011 9.350 9.480 9.160 9.410 257,459 +0.07(+0.75%)
Jun 16, 2011 9.610 9.650 9.310 9.340 184,163 -0.25(-2.61%)
Jun 15, 2011 9.670 9.810 9.530 9.590 161,367 -0.19(-1.94%)
Jun 14, 2011 9.590 9.830 9.570 9.780 113,745 +0.32(+3.38%)
Jun 13, 2011 9.520 9.520 9.290 9.460 167,927 -0.04(-0.42%)
Jun 10, 2011 9.630 9.750 9.330 9.500 187,614 -0.18(-1.86%)
Jun 09, 2011 9.480 9.740 9.440 9.680 109,387 +0.23(+2.43%)
Jun 08, 2011 9.560 9.700 9.400 9.450 186,677 -0.15(-1.56%)
Jun 07, 2011 9.880 9.990 9.560 9.600 237,824 -0.19(-1.94%)
Jun 06, 2011 10.08 10.08 9.780 9.790 183,614 -0.28(-2.78%)
Jun 03, 2011 10.03 10.18 9.980 10.07 168,363 -0.12(-1.18%)
May 24, 2011 10.36 10.36 10.13 10.19 180,210 -0.11(-1.07%)
May 23, 2011 10.42 10.50 10.23 10.30 163,570 -0.17(-1.62%)
May 20, 2011 10.42 10.79 10.33 10.47 274,962 +0.06(+0.58%)
May 19, 2011 10.50 10.50 10.25 10.41 105,323 -0.03(-0.29%)
May 18, 2011 10.34 10.48 10.22 10.44 141,017 +0.16(+1.56%)
May 17, 2011 10.16 10.41 10.16 10.28 315,246 +0.09(+0.88%)
May 16, 2011 10.10 10.50 9.980 10.19 408,437 +0.03(+0.30%)
May 13, 2011 10.15 10.20 9.920 10.16 268,524 -0.05(-0.49%)
May 12, 2011 10.43 10.43 10.08 10.21 250,481 -0.28(-2.67%)
May 11, 2011 10.48 10.75 10.42 10.49 314,259 -0.05(-0.47%)
May 10, 2011 10.36 10.70 10.33 10.54 220,096 +0.21(+2.03%)
May 09, 2011 10.60 10.71 10.27 10.33 336,925 -0.29(-2.73%)
May 06, 2011 9.800 10.81 9.680 10.62 492,751 +0.87(+8.92%)
May 05, 2011 9.440 9.790 9.360 9.750 1,413,710 -0.65(-6.25%)
May 04, 2011 10.29 10.58 10.25 10.40 318,099 +0.09(+0.87%)
May 03, 2011 10.19 10.36 10.11 10.31 368,193 +0.07(+0.68%)
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.