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

Orion Group Holdings Inc (NY: ORN )

9.370 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2011 5.800 6.100 5.790 6.010 423,691 +0.57(+10.48%)
Nov 29, 2011 5.490 5.530 5.310 5.440 81,380 -0.07(-1.27%)
Nov 28, 2011 5.420 5.620 5.380 5.510 117,931 +0.33(+6.37%)
Nov 25, 2011 5.390 5.450 5.180 5.180 39,479 -0.23(-4.25%)
Nov 23, 2011 5.500 5.500 5.370 5.410 112,351 -0.14(-2.52%)
Nov 22, 2011 5.650 5.736 5.510 5.550 96,312 -0.16(-2.80%)
Nov 21, 2011 5.750 5.790 5.590 5.710 97,367 -0.20(-3.38%)
Nov 18, 2011 5.980 6.120 5.750 5.910 132,763 -0.05(-0.84%)
Nov 17, 2011 6.160 6.180 5.950 5.960 175,400 -0.20(-3.25%)
Nov 16, 2011 6.220 6.300 6.140 6.160 133,313 -0.16(-2.53%)
Nov 15, 2011 6.160 6.330 6.070 6.320 85,481 +0.11(+1.77%)
Nov 14, 2011 6.420 6.490 6.120 6.210 79,769 -0.27(-4.17%)
Nov 11, 2011 6.240 6.490 6.220 6.480 139,157 +0.35(+5.71%)
Nov 10, 2011 6.100 6.230 5.960 6.130 103,910 +0.16(+2.68%)
Nov 09, 2011 6.200 6.320 5.960 5.970 211,051 -0.52(-8.01%)
Nov 08, 2011 6.430 6.550 6.240 6.490 169,364 +0.11(+1.72%)
Nov 07, 2011 6.350 6.430 6.130 6.380 103,049 -0.02(-0.31%)
Nov 04, 2011 6.150 6.400 6.145 6.400 239,105 +0.14(+2.24%)
Nov 03, 2011 6.150 6.580 6.000 6.260 343,315 -0.44(-6.57%)
Nov 02, 2011 6.490 6.720 6.470 6.700 114,847 +0.33(+5.18%)
Nov 01, 2011 6.400 6.650 6.290 6.370 124,730 -0.42(-6.19%)
Oct 31, 2011 6.940 7.050 6.760 6.790 108,633 -0.28(-3.96%)
Oct 28, 2011 6.810 7.140 6.810 7.070 265,868 +0.24(+3.51%)
Oct 27, 2011 6.900 6.930 6.620 6.830 339,853 +0.22(+3.33%)
Oct 26, 2011 6.410 6.650 6.210 6.610 132,789 +0.34(+5.42%)
Oct 25, 2011 6.530 6.650 6.240 6.270 161,148 -0.34(-5.14%)
Oct 24, 2011 6.370 6.640 6.315 6.610 238,004 +0.28(+4.42%)
Oct 21, 2011 6.510 6.510 6.140 6.330 186,407 -0.05(-0.78%)
Oct 20, 2011 6.480 6.530 6.110 6.380 123,018 -0.11(-1.69%)
Oct 19, 2011 6.620 6.710 6.400 6.490 152,398 -0.17(-2.55%)
Oct 18, 2011 6.540 6.810 6.380 6.660 166,278 +0.18(+2.78%)
Oct 17, 2011 6.810 6.850 6.440 6.480 145,126 -0.42(-6.09%)
Oct 14, 2011 6.810 6.910 6.680 6.900 182,150 +0.15(+2.22%)
Oct 13, 2011 6.630 6.750 6.420 6.750 124,881 +0.05(+0.75%)
Oct 12, 2011 6.570 6.750 6.510 6.700 235,471 +0.18(+2.76%)
Oct 11, 2011 6.000 6.530 6.000 6.520 281,963 +0.44(+7.24%)
Oct 10, 2011 5.870 6.080 5.790 6.080 156,565 +0.35(+6.11%)
Oct 07, 2011 6.000 6.100 5.650 5.730 132,750 -0.28(-4.66%)
Oct 06, 2011 6.140 6.180 5.910 6.010 193,395 +0.14(+2.39%)
Oct 05, 2011 5.840 6.010 5.720 5.870 175,100 +0.03(+0.51%)
Oct 04, 2011 5.290 5.900 5.280 5.840 276,431 +0.48(+8.96%)
Oct 03, 2011 5.680 5.800 5.350 5.360 288,954 -0.41(-7.11%)
Sep 30, 2011 5.810 6.270 5.690 5.770 254,794 -0.46(-7.38%)
Sep 29, 2011 6.160 6.260 6.030 6.230 203,792 +0.23(+3.83%)
Sep 28, 2011 6.230 6.260 5.970 6.000 266,619 -0.26(-4.15%)
Sep 27, 2011 6.520 6.540 6.190 6.260 287,422 -0.09(-1.42%)
Sep 26, 2011 6.130 6.470 5.910 6.350 467,826 +0.31(+5.13%)
Sep 23, 2011 5.740 6.140 5.740 6.040 223,089 +0.32(+5.59%)
Sep 22, 2011 5.670 5.990 5.480 5.720 315,679 -0.12(-2.05%)
Sep 21, 2011 6.120 6.180 5.830 5.840 253,731 -0.33(-5.35%)
Sep 20, 2011 6.400 6.430 6.160 6.170 242,954 -0.19(-2.99%)
Sep 19, 2011 6.400 6.460 6.180 6.360 139,857 -0.25(-3.78%)
Sep 16, 2011 6.830 6.830 6.540 6.610 310,390 -0.18(-2.65%)
Sep 15, 2011 6.500 6.810 6.480 6.790 413,267 +0.38(+5.93%)
Sep 14, 2011 6.380 6.500 6.020 6.410 336,432 +0.11(+1.75%)
Sep 13, 2011 6.280 6.500 6.200 6.300 322,432 +0.05(+0.80%)
Sep 12, 2011 5.980 6.270 5.980 6.250 336,169 +0.11(+1.79%)
Sep 09, 2011 6.210 6.260 6.060 6.140 531,115 -0.13(-2.07%)
Sep 08, 2011 6.380 6.520 6.230 6.270 242,080 -0.15(-2.34%)
Sep 07, 2011 6.200 6.425 6.190 6.420 228,398 +0.34(+5.59%)
Sep 06, 2011 5.780 6.100 5.780 6.080 304,501 +0.10(+1.67%)
Sep 02, 2011 6.050 6.120 5.950 5.980 271,595 -0.24(-3.86%)
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.