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 (%)
May 31, 2016 4.920 5.000 4.570 4.670 201,384 -0.25(-5.08%)
May 27, 2016 4.760 4.920 4.920 4.920 50,600 +0.15(+3.14%)
May 26, 2016 4.690 4.800 4.690 4.770 53,700 +0.11(+2.36%)
May 25, 2016 4.870 4.890 4.580 4.660 218,347 -0.12(-2.51%)
May 24, 2016 4.760 4.870 4.760 4.780 160,001 -0.02(-0.42%)
May 23, 2016 4.990 5.060 4.780 4.800 112,146 -0.20(-4.00%)
May 20, 2016 4.870 5.105 4.870 5.000 85,717 +0.17(+3.52%)
May 19, 2016 4.940 5.050 4.820 4.830 214,423 -0.19(-3.78%)
May 18, 2016 4.910 5.080 4.850 5.020 61,050 +0.03(+0.60%)
May 17, 2016 5.040 5.200 4.770 4.990 188,525 +0.09(+1.84%)
May 16, 2016 5.090 5.275 4.880 4.900 147,479 -0.14(-2.78%)
May 13, 2016 5.040 5.280 4.980 5.040 146,054 -0.06(-1.18%)
May 12, 2016 4.910 5.280 4.660 5.100 168,190 -0.26(-4.85%)
May 11, 2016 5.380 5.450 5.340 5.360 49,773 +0.00(+0.00%)
May 10, 2016 5.070 5.430 5.070 5.360 72,939 +0.37(+7.41%)
May 09, 2016 5.050 5.200 4.915 4.990 176,475 -0.24(-4.59%)
May 06, 2016 4.700 5.230 4.580 5.230 245,158 +0.53(+11.28%)
May 05, 2016 5.030 5.030 4.569 4.700 164,201 -0.55(-10.48%)
May 04, 2016 5.480 5.515 5.220 5.250 133,420 -0.25(-4.55%)
May 03, 2016 5.530 5.620 5.301 5.500 95,730 -0.09(-1.61%)
May 02, 2016 5.860 5.940 5.580 5.590 161,293 -0.25(-4.28%)
Apr 29, 2016 5.800 5.910 5.580 5.840 175,842 +0.07(+1.21%)
Apr 28, 2016 5.860 5.990 5.740 5.770 62,947 -0.18(-3.03%)
Apr 27, 2016 5.910 5.980 5.800 5.950 97,355 +0.15(+2.59%)
Apr 26, 2016 5.630 5.840 5.630 5.800 140,295 +0.10(+1.75%)
Apr 25, 2016 5.930 5.930 5.435 5.700 130,129 -0.24(-4.04%)
Apr 22, 2016 5.580 5.985 5.580 5.940 122,240 +0.30(+5.32%)
Apr 21, 2016 5.670 5.700 5.590 5.640 60,422 -0.01(-0.18%)
Apr 20, 2016 5.700 5.910 5.630 5.650 86,863 -0.06(-1.05%)
Apr 19, 2016 5.860 5.920 5.680 5.710 66,652 -0.05(-0.87%)
Apr 18, 2016 5.580 5.840 5.440 5.760 119,167 +0.17(+3.04%)
Apr 15, 2016 5.280 5.630 5.230 5.590 89,600 +0.26(+4.88%)
Apr 14, 2016 5.490 5.530 5.290 5.330 81,605 -0.09(-1.66%)
Apr 13, 2016 5.350 5.540 5.310 5.420 254,523 +0.15(+2.85%)
Apr 12, 2016 5.210 5.460 5.110 5.270 186,530 +0.10(+1.93%)
Apr 11, 2016 5.590 5.650 5.150 5.170 114,601 -0.39(-7.01%)
Apr 08, 2016 5.550 5.640 5.410 5.560 173,489 +0.06(+1.09%)
Apr 07, 2016 5.280 5.590 5.200 5.500 1,017,646 +0.17(+3.19%)
Apr 06, 2016 5.240 5.360 5.130 5.330 143,226 +0.11(+2.11%)
Apr 05, 2016 5.140 5.320 5.020 5.220 155,564 +0.02(+0.38%)
Apr 04, 2016 5.350 5.420 5.140 5.200 80,996 -0.14(-2.62%)
Apr 01, 2016 5.130 5.380 4.990 5.340 154,642 +0.16(+3.09%)
Mar 31, 2016 5.250 5.380 5.180 5.180 174,020 -0.06(-1.15%)
Mar 30, 2016 5.130 5.270 4.960 5.240 81,910 +0.16(+3.15%)
Mar 29, 2016 5.080 5.230 4.980 5.080 143,840 -0.04(-0.78%)
Mar 28, 2016 5.010 5.160 4.805 5.120 92,275 +0.16(+3.23%)
Mar 24, 2016 4.780 4.960 4.960 4.960 131,700 +0.16(+3.33%)
Mar 23, 2016 5.260 5.260 4.780 4.800 120,184 -0.50(-9.43%)
Mar 22, 2016 5.260 5.370 5.210 5.300 95,895 +0.00(+0.00%)
Mar 21, 2016 5.360 5.390 5.160 5.300 105,953 -0.05(-0.93%)
Mar 18, 2016 4.900 5.350 4.890 5.350 366,414 +0.50(+10.31%)
Mar 17, 2016 4.530 4.850 4.490 4.850 180,580 +0.33(+7.30%)
Mar 16, 2016 4.400 4.520 4.360 4.520 78,408 +0.12(+2.73%)
Mar 15, 2016 4.510 4.590 4.360 4.400 103,374 -0.15(-3.30%)
Mar 14, 2016 4.420 4.625 4.390 4.550 140,661 +0.10(+2.25%)
Mar 11, 2016 4.390 4.480 4.250 4.450 261,009 +0.10(+2.30%)
Mar 10, 2016 4.230 4.680 4.230 4.350 242,739 +0.34(+8.48%)
Mar 09, 2016 3.880 4.030 3.840 4.010 73,856 +0.22(+5.80%)
Mar 08, 2016 3.800 3.870 3.750 3.790 75,835 -0.05(-1.30%)
Mar 07, 2016 3.750 4.070 3.750 3.840 234,637 +0.10(+2.67%)
Mar 04, 2016 3.660 3.910 3.660 3.740 181,740 +0.06(+1.63%)
Mar 03, 2016 3.770 3.770 3.520 3.680 154,550 -0.09(-2.39%)
Mar 02, 2016 3.590 3.780 3.500 3.770 87,103 +0.19(+5.31%)
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.