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

Orion Group Holdings Inc (NY: ORN )

7.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 5.500 5.600 5.340 5.390 322,100 -0.16(-2.88%)
Apr 29, 2021 5.900 5.920 5.500 5.550 212,045 -0.26(-4.48%)
Apr 28, 2021 5.890 5.920 5.800 5.810 97,800 -0.09(-1.53%)
Apr 27, 2021 5.890 5.920 5.820 5.900 67,044 +0.00(+0.00%)
Apr 26, 2021 5.750 5.930 5.750 5.900 107,243 +0.16(+2.79%)
Apr 23, 2021 5.720 5.776 5.680 5.740 105,600 +0.03(+0.53%)
Apr 22, 2021 5.790 5.790 5.620 5.710 170,231 -0.07(-1.21%)
Apr 21, 2021 5.600 5.810 5.590 5.780 97,151 +0.12(+2.12%)
Apr 20, 2021 5.920 5.940 5.600 5.660 175,947 -0.26(-4.39%)
Apr 19, 2021 5.910 5.940 5.800 5.920 129,641 -0.01(-0.17%)
Apr 16, 2021 5.820 5.930 5.795 5.930 107,300 +0.15(+2.60%)
Apr 15, 2021 5.960 5.990 5.750 5.780 123,325 -0.08(-1.37%)
Apr 14, 2021 5.940 6.020 5.810 5.860 157,962 -0.08(-1.35%)
Apr 13, 2021 5.930 5.970 5.800 5.940 145,467 +0.03(+0.51%)
Apr 12, 2021 5.890 5.960 5.720 5.910 117,511 +0.03(+0.51%)
Apr 09, 2021 6.000 6.000 5.840 5.880 133,400 -0.14(-2.33%)
Apr 08, 2021 6.000 6.110 5.840 6.020 139,350 +0.03(+0.50%)
Apr 07, 2021 6.270 6.290 5.970 5.990 147,163 -0.30(-4.77%)
Apr 06, 2021 6.130 6.345 6.100 6.290 170,561 +0.16(+2.61%)
Apr 05, 2021 6.230 6.230 6.050 6.130 176,990 -0.01(-0.16%)
Apr 01, 2021 6.050 6.230 5.920 6.140 210,200 +0.07(+1.15%)
Mar 31, 2021 6.100 6.300 5.880 6.070 318,298 +0.10(+1.68%)
Mar 30, 2021 5.590 5.990 5.590 5.970 223,875 +0.39(+6.99%)
Mar 29, 2021 5.680 5.930 5.520 5.580 165,538 -0.07(-1.24%)
Mar 26, 2021 5.800 5.890 5.560 5.650 123,300 -0.07(-1.22%)
Mar 25, 2021 5.430 5.790 5.400 5.720 156,140 +0.26(+4.76%)
Mar 24, 2021 5.550 5.810 5.440 5.460 182,593 -0.03(-0.55%)
Mar 23, 2021 5.720 5.860 5.420 5.490 143,419 -0.27(-4.69%)
Mar 22, 2021 5.730 5.860 5.610 5.760 245,350 -0.04(-0.69%)
Mar 19, 2021 6.050 6.130 5.780 5.800 311,900 -0.28(-4.61%)
Mar 18, 2021 6.100 6.270 6.050 6.080 159,181 -0.03(-0.49%)
Mar 17, 2021 6.210 6.210 6.020 6.110 118,819 -0.11(-1.77%)
Mar 16, 2021 6.440 6.450 6.130 6.220 188,215 -0.25(-3.86%)
Mar 15, 2021 6.610 6.670 6.350 6.470 170,373 -0.10(-1.52%)
Mar 12, 2021 6.430 6.650 6.310 6.570 344,300 +0.18(+2.82%)
Mar 11, 2021 6.110 6.430 6.020 6.390 514,771 +0.36(+5.97%)
Mar 10, 2021 5.950 6.090 5.910 6.030 277,351 +0.18(+3.08%)
Mar 09, 2021 5.870 5.960 5.750 5.850 239,735 +0.02(+0.34%)
Mar 08, 2021 5.820 5.980 5.740 5.830 249,527 +0.17(+3.00%)
Mar 05, 2021 5.540 5.810 5.415 5.660 503,700 +0.10(+1.80%)
Mar 04, 2021 5.500 5.600 5.360 5.560 298,623 +0.06(+1.09%)
Mar 03, 2021 5.480 5.650 5.460 5.500 186,624 +0.04(+0.73%)
Mar 02, 2021 5.600 5.760 5.350 5.460 259,807 -0.19(-3.36%)
Mar 01, 2021 5.960 5.990 5.600 5.650 322,179 -0.18(-3.09%)
Feb 26, 2021 5.820 5.930 5.530 5.830 303,500 -0.03(-0.51%)
Feb 25, 2021 5.920 6.140 5.610 5.860 400,069 -0.09(-1.51%)
Feb 24, 2021 5.970 6.090 5.840 5.950 194,995 +0.11(+1.88%)
Feb 23, 2021 6.050 6.050 5.690 5.840 256,226 -0.19(-3.15%)
Feb 22, 2021 5.880 6.070 5.860 6.030 310,444 +0.15(+2.55%)
Feb 19, 2021 5.780 5.990 5.770 5.880 180,700 +0.18(+3.16%)
Feb 18, 2021 5.840 5.840 5.670 5.700 185,480 -0.15(-2.56%)
Feb 17, 2021 5.950 5.990 5.670 5.850 202,388 -0.15(-2.50%)
Feb 16, 2021 6.240 6.250 5.950 6.000 282,967 -0.16(-2.60%)
Feb 12, 2021 6.060 6.230 6.040 6.160 277,600 +0.05(+0.82%)
Feb 11, 2021 5.910 6.220 5.890 6.110 304,692 +0.25(+4.27%)
Feb 10, 2021 6.020 6.040 5.650 5.860 255,290 -0.16(-2.66%)
Feb 09, 2021 5.900 6.100 5.880 6.020 310,220 +0.12(+2.03%)
Feb 08, 2021 5.720 5.930 5.700 5.900 253,408 +0.11(+1.90%)
Feb 05, 2021 5.900 5.900 5.680 5.790 216,700 -0.02(-0.34%)
Feb 04, 2021 5.790 5.830 5.700 5.810 187,368 +0.02(+0.35%)
Feb 03, 2021 5.590 5.790 5.580 5.790 173,359 +0.23(+4.14%)
Feb 02, 2021 5.620 5.627 5.370 5.560 200,173 +0.07(+1.28%)
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.