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

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
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 (%)
Nov 30, 2012 7.320 7.320 6.970 7.100 83,527 -0.18(-2.47%)
Nov 29, 2012 7.160 7.290 7.120 7.280 49,774 +0.22(+3.12%)
Nov 28, 2012 6.940 7.110 6.810 7.060 41,299 +0.06(+0.86%)
Nov 27, 2012 7.090 7.260 6.920 7.000 69,143 -0.12(-1.69%)
Nov 26, 2012 6.770 7.130 6.751 7.120 56,880 +0.34(+5.01%)
Nov 23, 2012 6.660 6.790 6.650 6.780 23,224 +0.12(+1.80%)
Nov 21, 2012 6.710 6.730 6.650 6.660 41,268 -0.06(-0.89%)
Nov 20, 2012 6.370 6.730 6.360 6.720 51,706 +0.31(+4.84%)
Nov 19, 2012 6.450 6.470 6.310 6.410 40,352 +0.05(+0.79%)
Nov 16, 2012 6.190 6.380 6.090 6.360 96,648 +0.15(+2.42%)
Nov 15, 2012 6.430 6.460 6.100 6.210 112,868 -0.21(-3.27%)
Nov 14, 2012 6.670 6.720 6.410 6.420 78,288 -0.21(-3.17%)
Nov 13, 2012 6.890 6.909 6.590 6.630 115,077 -0.29(-4.19%)
Nov 12, 2012 7.200 7.200 6.910 6.920 17,116 -0.23(-3.22%)
Nov 09, 2012 7.100 7.270 7.000 7.150 64,446 +0.14(+2.00%)
Nov 08, 2012 7.000 7.100 6.960 7.010 93,093 +0.01(+0.14%)
Nov 07, 2012 7.110 7.230 6.930 7.000 66,093 -0.24(-3.31%)
Nov 06, 2012 7.390 7.410 7.160 7.240 65,334 -0.17(-2.29%)
Nov 05, 2012 7.380 7.700 7.280 7.410 140,127 +0.35(+4.96%)
Nov 02, 2012 7.090 7.190 7.000 7.060 142,064 +0.02(+0.28%)
Nov 01, 2012 6.680 7.270 6.610 7.040 208,580 +0.35(+5.23%)
Oct 31, 2012 6.080 6.720 6.070 6.690 80,308 +0.60(+9.85%)
Oct 26, 2012 6.180 6.090 6.090 6.090 60,200 -0.07(-1.14%)
Oct 25, 2012 6.250 6.370 6.110 6.160 44,641 -0.01(-0.16%)
Oct 24, 2012 6.260 6.260 6.110 6.170 23,316 -0.04(-0.64%)
Oct 23, 2012 6.230 6.280 6.130 6.210 55,939 -0.15(-2.36%)
Oct 19, 2012 6.110 6.410 6.110 6.360 106,687 +0.22(+3.58%)
Oct 18, 2012 6.510 6.650 6.140 6.140 207,022 -0.39(-5.97%)
Oct 17, 2012 6.280 6.530 6.280 6.530 41,328 +0.28(+4.48%)
Oct 16, 2012 6.390 6.410 6.210 6.250 98,199 -0.09(-1.42%)
Oct 15, 2012 6.340 6.500 6.270 6.340 42,894 +0.02(+0.32%)
Oct 12, 2012 6.480 6.570 6.270 6.320 86,954 -0.16(-2.47%)
Oct 11, 2012 6.490 6.630 6.455 6.480 89,416 +0.07(+1.09%)
Oct 10, 2012 6.470 6.470 6.350 6.410 70,508 -0.01(-0.16%)
Oct 09, 2012 6.740 6.740 6.420 6.420 124,460 -0.32(-4.75%)
Oct 08, 2012 7.160 7.160 6.690 6.740 91,515 -0.45(-6.26%)
Oct 05, 2012 7.210 7.360 7.070 7.190 45,349 +0.00(+0.00%)
Oct 04, 2012 7.310 7.340 7.110 7.190 69,338 -0.10(-1.37%)
Oct 03, 2012 7.320 7.380 7.100 7.290 100,071 +0.01(+0.14%)
Oct 02, 2012 7.420 7.480 7.170 7.280 91,699 -0.08(-1.09%)
Oct 01, 2012 7.480 7.520 7.240 7.360 72,371 -0.07(-0.94%)
Sep 28, 2012 7.400 7.580 7.370 7.430 45,720 -0.07(-0.93%)
Sep 27, 2012 7.490 7.590 7.350 7.500 65,873 +0.03(+0.40%)
Sep 26, 2012 7.790 7.910 7.400 7.470 125,396 -0.29(-3.74%)
Sep 25, 2012 7.950 8.010 7.700 7.760 86,366 -0.15(-1.90%)
Sep 24, 2012 7.900 8.030 7.770 7.910 78,170 -0.02(-0.25%)
Sep 21, 2012 7.990 7.990 7.730 7.930 111,359 -0.04(-0.50%)
Sep 20, 2012 7.920 8.030 7.760 7.970 36,628 -0.02(-0.25%)
Sep 19, 2012 8.080 8.100 7.920 7.990 46,835 -0.07(-0.87%)
Sep 18, 2012 7.910 8.070 7.870 8.060 53,736 +0.13(+1.64%)
Sep 17, 2012 7.950 8.000 7.830 7.930 77,159 -0.04(-0.50%)
Sep 14, 2012 8.020 8.140 7.940 7.970 102,686 +0.01(+0.13%)
Sep 13, 2012 7.740 8.040 7.420 7.960 112,647 +0.20(+2.58%)
Sep 12, 2012 7.840 7.900 7.680 7.760 123,669 -0.09(-1.15%)
Sep 11, 2012 8.030 8.080 7.760 7.850 85,068 -0.20(-2.48%)
Sep 10, 2012 7.820 8.090 7.780 8.050 63,687 +0.20(+2.55%)
Sep 07, 2012 7.850 7.890 7.730 7.850 59,533 +0.04(+0.51%)
Sep 06, 2012 7.560 7.860 7.501 7.810 96,177 +0.30(+3.99%)
Sep 05, 2012 7.800 7.830 7.500 7.510 92,099 -0.26(-3.35%)
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.