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 (%)
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%)
Feb 01, 2018 7.500 7.520 7.180 7.430 174,846 -0.09(-1.20%)
Jan 31, 2018 7.860 7.890 7.510 7.520 79,117 -0.28(-3.59%)
Jan 30, 2018 7.700 7.890 7.660 7.800 57,770 +0.02(+0.26%)
Jan 29, 2018 7.910 7.940 7.780 7.780 50,163 -0.14(-1.77%)
Jan 26, 2018 8.170 8.190 7.820 7.920 44,738 -0.25(-3.06%)
Jan 25, 2018 8.050 8.170 7.650 8.170 116,863 +0.44(+5.69%)
Jan 24, 2018 8.050 8.150 7.680 7.730 107,812 -0.28(-3.50%)
Jan 23, 2018 7.960 8.180 7.940 8.010 66,306 +0.01(+0.12%)
Jan 22, 2018 8.210 8.242 7.990 8.000 101,617 -0.20(-2.44%)
Jan 19, 2018 8.100 8.290 8.100 8.200 88,728 +0.01(+0.12%)
Jan 18, 2018 8.110 8.290 8.020 8.190 100,306 +0.09(+1.11%)
Jan 17, 2018 7.960 8.380 7.880 8.100 246,460 +0.06(+0.75%)
Jan 16, 2018 8.050 8.050 7.680 8.040 125,013 +0.00(+0.00%)
Jan 12, 2018 8.040 8.040 8.040 0 +0.06(+0.75%)
Jan 11, 2018 7.690 8.050 7.670 7.980 83,962 +0.32(+4.18%)
Jan 10, 2018 7.710 7.660 36,875 +0.02(+0.26%)
Jan 09, 2018 7.680 7.740 7.620 7.640 56,916 -0.01(-0.13%)
Jan 08, 2018 7.710 7.730 7.580 7.650 49,108 -0.14(-1.80%)
Jan 05, 2018 7.800 7.865 7.620 7.790 34,200 +0.01(+0.13%)
Jan 04, 2018 7.650 7.830 7.650 7.780 42,978 +0.20(+2.64%)
Jan 03, 2018 7.810 7.830 7.570 7.580 82,333 -0.22(-2.82%)
Jan 02, 2018 7.830 7.940 7.790 7.800 70,595 -0.03(-0.38%)
Dec 29, 2017 7.830 7.830 7.830 0 +0.03(+0.38%)
Dec 28, 2017 7.710 7.830 7.710 7.800 33,349 +0.05(+0.65%)
Dec 27, 2017 7.655 7.810 7.655 7.750 33,455 -0.01(-0.13%)
Dec 26, 2017 7.750 7.815 7.700 7.760 30,096 -0.01(-0.13%)
Dec 22, 2017 7.860 7.900 7.740 7.770 35,413 -0.14(-1.77%)
Dec 21, 2017 7.890 8.000 7.880 7.910 63,048 +0.02(+0.25%)
Dec 20, 2017 7.780 7.990 7.780 7.890 41,367 +0.13(+1.68%)
Dec 19, 2017 7.930 7.930 7.710 7.760 109,296 -0.15(-1.90%)
Dec 18, 2017 7.570 7.910 7.500 7.910 92,725 +0.46(+6.17%)
Dec 15, 2017 7.450 7.710 7.420 7.450 779,046 +0.00(+0.00%)
Dec 14, 2017 7.740 7.760 7.420 7.450 76,791 -0.29(-3.75%)
Dec 13, 2017 7.590 7.800 7.570 7.740 53,061 +0.21(+2.79%)
Dec 12, 2017 7.490 7.610 7.485 7.530 121,886 +0.06(+0.80%)
Dec 11, 2017 7.670 7.670 7.400 7.470 67,697 -0.15(-1.97%)
Dec 08, 2017 7.620 7.660 7.510 7.620 66,825 +0.00(+0.00%)
Dec 07, 2017 7.480 7.740 7.460 67,929 +0.00(+0.00%)
Dec 06, 2017 7.500 7.590 7.380 7.460 72,512 -0.01(-0.13%)
Dec 05, 2017 7.620 7.620 7.420 7.470 60,149 -0.12(-1.58%)
Dec 04, 2017 7.850 7.850 7.580 7.590 104,066 -0.21(-2.69%)
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.