Indicators

Orion Group Holdings Inc (NY: ORN )

10.78 +0.81 (+8.12%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.63	18.73	18.11	18.49	432,742	-0.41(-2.17%)
Nov 27, 2009	18.47	19.22	18.39	18.90	95,696	-0.52(-2.68%)
Nov 25, 2009	19.55	19.75	19.37	19.42	179,132	-0.24(-1.22%)
Nov 24, 2009	19.70	19.70	19.18	19.66	266,007	+0.08(+0.41%)
Nov 23, 2009	19.50	19.64	19.33	19.58	288,897	+0.50(+2.62%)
Nov 20, 2009	18.82	19.15	18.69	19.08	244,679	+0.07(+0.37%)
Nov 19, 2009	19.33	19.41	18.81	19.01	398,638	-0.57(-2.91%)
Nov 18, 2009	19.63	19.94	19.35	19.58	274,682	+0.17(+0.88%)
Nov 17, 2009	18.80	19.49	18.80	19.41	393,506	+0.58(+3.08%)
Nov 16, 2009	18.62	19.01	18.20	18.83	1,036,080	+0.30(+1.62%)
Nov 13, 2009	18.19	18.59	17.94	18.53	247,307	+0.19(+1.04%)
Nov 12, 2009	18.47	18.96	18.25	18.34	358,404	-0.13(-0.70%)
Nov 11, 2009	19.10	19.10	17.57	18.47	1,010,473	-0.18(-0.97%)
Nov 10, 2009	19.12	19.21	18.13	18.65	738,007	-0.45(-2.36%)
Nov 09, 2009	19.57	19.67	18.99	19.10	187,179	-0.20(-1.04%)
Nov 06, 2009	19.64	19.84	19.09	19.30	232,439	-0.43(-2.18%)
Nov 05, 2009	19.80	20.65	18.81	19.73	664,543	+0.83(+4.39%)
Nov 04, 2009	19.17	19.75	18.30	18.90	548,975	-0.12(-0.63%)
Nov 03, 2009	19.01	19.30	18.66	19.02	257,213	-0.25(-1.30%)

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.