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

Orion Group Holdings Inc (NY: ORN )

8.680 -0.690 (-7.36%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Dec 29, 2023 4.850 5.000 4.850 4.940 75,792 -0.02(-0.40%)
Dec 28, 2023 5.000 5.000 4.820 4.960 62,047 -0.04(-0.80%)
Dec 27, 2023 4.830 5.040 4.780 5.000 44,831 +0.14(+2.88%)
Dec 26, 2023 4.990 4.990 4.780 4.860 42,270 -0.05(-1.02%)
Dec 22, 2023 4.900 5.000 4.770 4.910 46,811 +0.01(+0.20%)
Dec 21, 2023 4.890 4.940 4.820 4.900 31,824 +0.10(+2.08%)
Dec 20, 2023 4.640 4.910 4.630 4.800 89,290 +0.13(+2.78%)
Dec 19, 2023 4.400 4.690 4.400 4.670 83,867 +0.21(+4.71%)
Dec 18, 2023 4.090 4.480 4.090 4.460 244,348 +0.36(+8.78%)
Dec 15, 2023 4.670 4.790 4.090 4.100 359,508 -0.50(-10.87%)
Dec 14, 2023 4.580 4.750 4.290 4.600 132,458 +0.12(+2.68%)
Dec 13, 2023 4.440 4.500 4.200 4.480 134,023 +0.07(+1.59%)
Dec 12, 2023 4.480 4.490 4.360 4.410 48,303 -0.04(-0.90%)
Dec 11, 2023 4.420 4.470 4.213 4.450 86,419 -0.02(-0.45%)
Dec 08, 2023 4.430 4.670 4.305 4.470 85,225 +0.10(+2.29%)
Dec 07, 2023 4.370 4.540 4.250 4.370 133,577 +0.02(+0.46%)
Dec 06, 2023 4.410 4.530 4.280 4.350 161,567 -0.10(-2.25%)
Dec 05, 2023 4.630 4.652 4.420 4.450 71,688 -0.23(-4.91%)
Dec 04, 2023 4.760 4.850 4.610 4.680 81,351 -0.17(-3.51%)
Dec 01, 2023 4.800 4.930 4.720 4.850 101,801 +0.05(+1.04%)
Nov 30, 2023 4.850 4.870 4.670 4.800 74,000 -0.06(-1.23%)
Nov 29, 2023 4.700 4.950 4.700 4.860 75,751 +0.17(+3.62%)
Nov 28, 2023 4.820 4.844 4.680 4.690 54,912 -0.18(-3.70%)
Nov 27, 2023 4.830 4.950 4.720 4.870 139,466 +0.02(+0.41%)
Nov 24, 2023 4.810 5.040 4.810 4.850 40,935 -0.05(-1.02%)
Nov 22, 2023 4.770 5.010 4.770 4.900 45,536 +0.08(+1.66%)
Nov 21, 2023 4.850 4.890 4.620 4.820 116,930 -0.05(-1.03%)
Nov 20, 2023 4.960 4.980 4.830 4.870 74,526 -0.03(-0.61%)
Nov 17, 2023 4.830 4.920 4.590 4.900 81,207 +0.08(+1.66%)
Nov 16, 2023 4.930 5.060 4.820 4.820 117,000 -0.13(-2.63%)
Nov 15, 2023 4.920 5.160 4.920 4.950 196,724 +0.02(+0.41%)
Nov 14, 2023 4.990 5.190 4.880 4.930 123,800 +0.01(+0.20%)
Nov 13, 2023 4.890 4.970 4.708 4.920 141,996 -0.01(-0.20%)
Nov 10, 2023 4.690 5.040 4.680 4.930 139,094 +0.26(+5.57%)
Nov 09, 2023 4.490 4.670 4.470 4.670 179,470 +0.14(+3.09%)
Nov 08, 2023 4.200 4.530 4.140 4.530 96,012 +0.34(+8.11%)
Nov 07, 2023 4.250 4.250 4.130 4.190 118,826 -0.15(-3.46%)
Nov 06, 2023 4.400 4.400 4.230 4.340 143,117 -0.07(-1.59%)
Nov 03, 2023 4.760 4.830 4.380 4.410 182,772 -0.32(-6.77%)
Nov 02, 2023 4.710 4.840 4.630 4.730 141,337 +0.04(+0.85%)
Nov 01, 2023 4.800 4.930 4.680 4.690 173,639 -0.11(-2.29%)
Oct 31, 2023 4.520 4.890 4.290 4.800 232,151 +0.26(+5.73%)
Oct 30, 2023 4.320 4.850 4.195 4.540 447,922 +0.06(+1.34%)
Oct 27, 2023 5.650 5.760 4.350 4.480 586,894 -1.03(-18.69%)
Oct 26, 2023 5.060 5.590 5.060 5.510 135,785 +0.40(+7.83%)
Oct 25, 2023 5.610 5.690 5.060 5.110 202,786 -0.52(-9.24%)
Oct 24, 2023 5.510 5.705 5.460 5.630 127,471 +0.18(+3.30%)
Oct 23, 2023 5.190 5.630 5.060 5.450 156,173 +0.12(+2.25%)
Oct 20, 2023 5.580 5.625 5.310 5.330 151,639 -0.35(-6.16%)
Oct 19, 2023 5.730 5.920 5.430 5.680 241,613 -0.11(-1.90%)
Oct 18, 2023 6.040 6.060 5.750 5.790 181,571 -0.26(-4.30%)
Oct 17, 2023 5.700 6.070 5.630 6.050 298,494 +0.30(+5.22%)
Oct 16, 2023 5.800 5.950 5.750 5.750 285,342 +0.04(+0.70%)
Oct 13, 2023 5.380 5.720 5.360 5.710 258,505 +0.32(+5.94%)
Oct 12, 2023 5.590 5.710 5.230 5.390 218,312 -0.20(-3.58%)
Oct 11, 2023 5.650 5.849 5.485 5.590 234,255 -0.05(-0.89%)
Oct 10, 2023 5.460 5.960 5.405 5.640 378,597 +0.24(+4.44%)
Oct 09, 2023 5.180 5.470 5.160 5.400 117,056 +0.13(+2.47%)
Oct 06, 2023 5.190 5.310 5.110 5.270 111,347 +0.07(+1.35%)
Oct 05, 2023 4.950 5.290 4.920 5.200 133,432 +0.25(+5.05%)
Oct 04, 2023 5.120 5.190 4.900 4.950 111,385 -0.15(-2.94%)
Oct 03, 2023 5.070 5.180 5.023 5.100 77,692 -0.02(-0.39%)
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.