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

Orion Group Holdings Inc (NY: ORN )

9.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 29, 2020 2.420 2.714 2.390 2.630 191,900 +0.20(+8.23%)
May 28, 2020 2.710 2.880 2.300 2.430 300,604 -0.22(-8.30%)
May 27, 2020 2.600 2.730 2.360 2.650 360,810 +0.17(+6.85%)
May 26, 2020 2.380 2.570 2.370 2.480 309,853 +0.17(+7.36%)
May 22, 2020 2.260 2.360 2.200 2.310 141,800 +0.05(+2.21%)
May 21, 2020 2.220 2.330 2.220 2.260 63,703 -0.01(-0.44%)
May 20, 2020 2.400 2.463 2.220 2.270 155,043 -0.04(-1.73%)
May 19, 2020 2.320 2.400 2.270 2.310 110,820 -0.06(-2.53%)
May 18, 2020 2.280 2.380 2.250 2.370 60,368 +0.16(+7.24%)
May 15, 2020 2.200 2.240 2.150 2.210 41,700 -0.06(-2.64%)
May 14, 2020 2.080 2.280 2.010 2.270 277,121 +0.19(+9.13%)
May 13, 2020 2.230 2.243 2.030 2.080 90,900 -0.16(-7.14%)
May 12, 2020 2.320 2.350 2.230 2.240 54,643 -0.04(-1.75%)
May 11, 2020 2.280 2.340 2.220 2.280 71,337 +0.00(+0.00%)
May 08, 2020 2.340 2.400 2.250 2.280 95,800 +0.00(+0.00%)
May 07, 2020 2.200 2.370 2.200 2.280 124,199 +0.08(+3.64%)
May 06, 2020 2.340 2.386 2.200 2.200 143,450 -0.07(-3.08%)
May 05, 2020 2.490 2.505 2.250 2.270 101,859 -0.17(-6.97%)
May 04, 2020 2.280 2.490 2.230 2.440 115,105 +0.18(+7.96%)
May 01, 2020 2.550 2.615 2.215 2.260 242,200 -0.26(-10.32%)
Apr 30, 2020 2.520 2.800 2.500 2.520 367,799 +0.23(+10.04%)
Apr 29, 2020 2.100 2.400 2.090 2.290 151,836 +0.19(+9.05%)
Apr 28, 2020 2.110 2.220 2.050 2.100 84,450 -0.01(-0.47%)
Apr 27, 2020 2.050 2.210 2.030 2.110 97,201 +0.05(+2.43%)
Apr 24, 2020 2.170 2.170 2.020 2.060 51,500 -0.05(-2.37%)
Apr 23, 2020 2.100 2.186 2.055 2.110 23,710 +0.04(+1.93%)
Apr 22, 2020 2.120 2.144 2.020 2.070 74,116 +0.00(+0.00%)
Apr 21, 2020 2.110 2.148 2.030 2.070 53,295 -0.04(-1.90%)
Apr 20, 2020 2.160 2.200 2.030 2.110 126,966 -0.04(-1.86%)
Apr 17, 2020 2.260 2.320 2.110 2.150 77,600 -0.02(-0.92%)
Apr 16, 2020 2.300 2.300 2.115 2.170 68,009 -0.10(-4.41%)
Apr 15, 2020 2.270 2.315 2.100 2.270 155,400 +0.09(+4.13%)
Apr 14, 2020 2.180 2.270 2.130 2.180 79,805 +0.05(+2.35%)
Apr 13, 2020 2.280 2.304 2.080 2.130 103,709 -0.16(-6.99%)
Apr 09, 2020 2.140 2.310 2.140 2.290 65,200 +0.20(+9.57%)
Apr 08, 2020 2.070 2.145 2.020 2.090 80,636 +0.08(+3.98%)
Apr 07, 2020 2.280 2.410 2.010 2.010 94,290 -0.22(-9.87%)
Apr 06, 2020 2.190 2.495 2.190 2.230 73,424 +0.10(+4.69%)
Apr 03, 2020 2.320 2.345 2.060 2.130 90,200 -0.23(-9.75%)
Apr 02, 2020 2.370 2.400 2.170 2.360 155,555 -0.01(-0.42%)
Apr 01, 2020 2.500 2.590 2.240 2.370 223,289 -0.23(-8.85%)
Mar 31, 2020 2.320 2.655 2.260 2.600 239,739 +0.29(+12.55%)
Mar 30, 2020 2.420 2.450 2.150 2.310 171,383 -0.11(-4.55%)
Mar 27, 2020 2.140 2.460 2.140 2.420 109,400 +0.22(+10.00%)
Mar 26, 2020 2.180 2.260 2.100 2.200 184,799 +0.11(+5.26%)
Mar 25, 2020 2.100 2.210 1.990 2.090 70,589 -0.01(-0.48%)
Mar 24, 2020 1.990 2.150 1.960 2.100 121,649 +0.29(+16.02%)
Mar 23, 2020 2.080 2.140 1.750 1.810 117,178 -0.27(-12.98%)
Mar 20, 2020 1.990 2.260 1.960 2.080 218,000 -0.05(-2.35%)
Mar 19, 2020 1.650 2.280 1.610 2.130 231,184 +0.52(+32.30%)
Mar 18, 2020 1.680 1.805 1.600 1.610 215,611 -0.10(-5.85%)
Mar 17, 2020 1.610 1.860 1.595 1.710 245,928 +0.10(+6.21%)
Mar 16, 2020 1.830 1.980 1.530 1.610 543,384 -0.34(-17.44%)
Mar 13, 2020 2.280 2.290 1.930 1.950 466,900 -0.23(-10.55%)
Mar 12, 2020 2.600 2.630 2.150 2.180 279,229 -0.57(-20.73%)
Mar 11, 2020 2.900 2.980 2.690 2.750 125,103 -0.18(-6.14%)
Mar 10, 2020 2.910 2.940 2.700 2.930 139,319 +0.12(+4.27%)
Mar 09, 2020 2.780 3.010 2.780 2.810 123,258 -0.42(-13.00%)
Mar 06, 2020 3.250 3.370 3.150 3.230 100,800 -0.06(-1.82%)
Mar 05, 2020 3.420 3.485 3.280 3.290 104,088 -0.24(-6.80%)
Mar 04, 2020 3.560 3.600 3.480 3.530 71,300 +0.01(+0.28%)
Mar 03, 2020 3.760 3.830 3.480 3.520 134,995 -0.21(-5.63%)
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.