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 (%)
Oct 29, 2021 4.360 4.640 4.330 4.450 318,096 +0.05(+1.14%)
Oct 28, 2021 4.520 4.580 4.180 4.400 373,189 -0.15(-3.30%)
Oct 27, 2021 4.690 4.689 4.535 4.550 116,491 -0.13(-2.78%)
Oct 26, 2021 4.700 4.650 4.680 54,810 -0.04(-0.85%)
Oct 25, 2021 4.670 4.740 4.660 4.720 97,332 +0.05(+1.07%)
Oct 22, 2021 4.710 4.750 4.645 4.670 91,787 -0.05(-1.06%)
Oct 21, 2021 4.660 4.720 4.610 4.720 65,722 +0.05(+1.07%)
Oct 20, 2021 4.620 4.680 4.600 4.670 48,340 +0.03(+0.65%)
Oct 19, 2021 4.680 4.690 4.610 4.640 53,750 -0.03(-0.64%)
Oct 18, 2021 4.600 4.680 4.550 4.670 145,138 +0.01(+0.21%)
Oct 15, 2021 4.700 4.750 4.655 4.660 63,958 -0.03(-0.64%)
Oct 14, 2021 4.900 4.950 4.660 4.690 85,921 -0.09(-1.88%)
Oct 13, 2021 4.700 4.780 4.650 4.780 164,396 +0.03(+0.63%)
Oct 12, 2021 4.930 4.945 4.740 4.750 245,917 -0.20(-4.04%)
Oct 11, 2021 5.060 5.130 4.940 4.950 104,022 -0.13(-2.56%)
Oct 08, 2021 5.150 5.190 5.060 5.080 89,012 -0.06(-1.17%)
Oct 07, 2021 5.090 5.160 5.070 5.140 73,114 +0.10(+1.98%)
Oct 06, 2021 5.070 5.100 4.980 5.040 123,164 -0.09(-1.75%)
Oct 05, 2021 5.040 5.140 4.940 5.130 174,544 +0.09(+1.79%)
Oct 04, 2021 5.270 5.270 5.010 5.040 222,173 -0.31(-5.79%)
Oct 01, 2021 5.480 5.500 5.230 5.350 294,752 -0.09(-1.65%)
Sep 30, 2021 5.610 5.800 5.400 5.440 1,235,738 +0.32(+6.25%)
Sep 29, 2021 5.120 5.169 5.050 5.120 1,156,619 +0.00(+0.00%)
Sep 28, 2021 5.220 5.284 5.060 5.120 120,431 -0.14(-2.66%)
Sep 27, 2021 5.140 5.300 5.140 5.260 100,334 +0.10(+1.94%)
Sep 24, 2021 5.090 5.200 5.080 5.160 50,133 -0.02(-0.39%)
Sep 23, 2021 5.130 5.270 5.048 5.180 115,047 +0.11(+2.17%)
Sep 22, 2021 5.020 5.155 5.020 5.070 101,414 +0.06(+1.20%)
Sep 21, 2021 5.100 5.100 4.920 5.010 87,829 -0.04(-0.79%)
Sep 20, 2021 5.260 5.260 4.990 5.050 91,863 -0.26(-4.90%)
Sep 17, 2021 5.350 5.400 5.245 5.310 83,995 -0.06(-1.12%)
Sep 16, 2021 5.420 5.420 5.300 5.370 59,925 -0.03(-0.56%)
Sep 15, 2021 5.380 5.420 5.360 5.400 54,556 +0.01(+0.19%)
Sep 14, 2021 5.460 5.540 5.370 5.390 70,478 -0.07(-1.28%)
Sep 13, 2021 5.440 5.510 5.440 5.460 50,707 +0.02(+0.37%)
Sep 10, 2021 5.510 5.540 5.390 5.440 77,332 -0.04(-0.73%)
Sep 09, 2021 5.490 5.510 5.400 5.480 102,893 -0.01(-0.18%)
Sep 08, 2021 5.570 5.640 5.460 5.490 70,202 -0.15(-2.66%)
Sep 07, 2021 5.520 5.640 5.490 5.640 129,688 +0.11(+1.99%)
Sep 03, 2021 5.540 5.590 5.480 5.530 95,861 -0.02(-0.36%)
Sep 02, 2021 5.460 5.590 5.460 5.550 59,033 +0.10(+1.83%)
Sep 01, 2021 5.480 5.480 5.320 5.450 98,806 +0.02(+0.37%)
Aug 31, 2021 5.500 5.520 5.340 5.430 155,110 -0.05(-0.91%)
Aug 30, 2021 5.460 5.590 5.390 5.480 379,689 +0.02(+0.37%)
Aug 27, 2021 5.480 5.560 5.460 5.460 165,476 -0.02(-0.36%)
Aug 26, 2021 5.440 5.480 5.370 5.480 88,656 +0.04(+0.74%)
Aug 25, 2021 5.450 5.560 5.390 5.440 107,742 -0.05(-0.91%)
Aug 24, 2021 5.420 5.540 5.370 5.490 185,670 +0.11(+2.04%)
Aug 23, 2021 5.330 5.420 5.300 5.380 82,282 +0.07(+1.32%)
Aug 20, 2021 5.330 5.380 5.280 5.310 254,223 -0.05(-0.93%)
Aug 19, 2021 5.440 5.440 5.300 5.360 118,478 -0.08(-1.47%)
Aug 18, 2021 5.320 5.520 5.320 5.440 166,442 +0.04(+0.74%)
Aug 17, 2021 5.440 5.450 5.350 5.400 134,726 -0.04(-0.74%)
Aug 16, 2021 5.490 5.600 5.350 5.440 94,979 -0.11(-1.98%)
Aug 13, 2021 5.500 5.550 5.410 5.550 75,118 +0.04(+0.73%)
Aug 12, 2021 5.550 5.560 5.460 5.510 45,302 -0.06(-1.08%)
Aug 11, 2021 5.540 5.590 5.440 5.570 143,322 +0.04(+0.72%)
Aug 10, 2021 5.410 5.590 5.320 5.530 153,055 +0.14(+2.60%)
Aug 09, 2021 5.390 5.440 5.320 5.390 95,510 +0.03(+0.56%)
Aug 06, 2021 5.310 5.400 5.270 5.360 173,603 +0.07(+1.32%)
Aug 05, 2021 5.280 5.420 5.280 5.290 349,458 +0.01(+0.19%)
Aug 04, 2021 5.250 5.350 5.161 5.280 255,661 -0.04(-0.75%)
Aug 03, 2021 5.370 5.370 5.120 5.320 433,894 -0.04(-0.75%)
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.