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 -0.110 (-1.45%)
Official Closing 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 29, 2011 10.25 10.53 10.25 10.33 137,485 +0.14(+1.37%)
Apr 28, 2011 10.08 10.25 9.950 10.19 535,592 +0.10(+0.99%)
Apr 27, 2011 9.990 10.15 9.950 10.09 296,310 +0.09(+0.90%)
Apr 26, 2011 9.980 10.06 9.900 10.00 413,451 +0.07(+0.70%)
Apr 25, 2011 9.920 10.11 9.880 9.930 138,676 +0.06(+0.61%)
Apr 21, 2011 9.740 9.890 9.600 9.870 250,452 +0.19(+1.96%)
Apr 20, 2011 9.750 9.800 9.364 9.680 333,679 +0.08(+0.83%)
Apr 19, 2011 9.810 9.870 9.480 9.600 408,666 -0.16(-1.64%)
Apr 18, 2011 9.920 9.920 9.570 9.760 278,359 -0.22(-2.20%)
Apr 15, 2011 9.900 10.08 9.900 9.980 181,952 +0.05(+0.50%)
Apr 14, 2011 10.00 10.17 9.840 9.930 338,114 -0.12(-1.19%)
Apr 13, 2011 10.39 10.50 9.990 10.05 498,478 -0.32(-3.09%)
Apr 12, 2011 10.39 10.51 10.26 10.37 540,060 -0.12(-1.14%)
Apr 11, 2011 10.54 10.65 10.44 10.49 373,440 -0.07(-0.66%)
Apr 08, 2011 10.55 10.69 10.52 10.56 240,413 +0.01(+0.09%)
Apr 07, 2011 10.57 10.64 10.44 10.55 221,960 -0.03(-0.28%)
Apr 06, 2011 10.43 10.72 10.42 10.58 240,114 +0.16(+1.54%)
Apr 05, 2011 10.66 10.66 10.39 10.42 178,594 -0.29(-2.71%)
Apr 04, 2011 10.95 10.97 10.65 10.71 170,671 -0.22(-2.01%)
Apr 01, 2011 10.82 11.07 10.78 10.93 233,730 +0.19(+1.77%)
Mar 31, 2011 10.94 10.97 10.66 10.74 192,713 -0.24(-2.19%)
Mar 30, 2011 10.98 10.98 10.98 10.98 200,210 -0.19(-1.70%)
Mar 29, 2011 10.98 11.26 10.98 11.17 159,978 +0.21(+1.92%)
Mar 28, 2011 10.89 11.04 10.89 10.96 217,271 +0.05(+0.46%)
Mar 25, 2011 10.81 10.98 10.69 10.91 184,228 +0.16(+1.49%)
Mar 24, 2011 10.69 10.78 10.62 10.75 149,055 +0.12(+1.13%)
Mar 23, 2011 10.57 10.64 10.50 10.63 116,036 +0.05(+0.47%)
Mar 22, 2011 10.78 10.83 10.50 10.58 202,777 -0.17(-1.58%)
Mar 21, 2011 10.66 10.82 10.66 10.75 244,001 +0.16(+1.51%)
Mar 18, 2011 10.59 10.65 10.33 10.59 684,509 +0.13(+1.24%)
Mar 17, 2011 10.63 10.66 10.44 10.46 187,472 -0.03(-0.29%)
Mar 16, 2011 10.52 10.65 10.37 10.49 265,989 -0.05(-0.47%)
Mar 15, 2011 10.57 10.61 10.52 10.54 408,697 -0.04(-0.38%)
Mar 14, 2011 10.60 10.69 10.50 10.58 113,523 -0.04(-0.38%)
Mar 11, 2011 10.48 10.66 10.48 10.62 170,637 +0.12(+1.14%)
Mar 10, 2011 10.77 10.81 10.42 10.50 256,345 -0.50(-4.55%)
Mar 09, 2011 11.05 11.16 10.95 11.00 225,661 -0.05(-0.45%)
Mar 08, 2011 10.97 11.17 10.97 11.05 174,093 +0.06(+0.55%)
Mar 07, 2011 11.27 11.39 10.92 10.99 369,576 -0.31(-2.74%)
Mar 04, 2011 11.38 11.41 10.87 11.30 953,462 -0.13(-1.14%)
Mar 03, 2011 12.15 12.37 11.35 11.43 1,284,696 -0.57(-4.75%)
Mar 02, 2011 11.96 12.19 11.96 12.00 199,049 +0.00(+0.00%)
Mar 01, 2011 12.38 12.43 11.95 12.00 316,641 -0.35(-2.83%)
Feb 28, 2011 12.57 12.61 12.24 12.35 249,980 -0.15(-1.20%)
Feb 25, 2011 12.34 12.55 12.33 12.50 217,454 +0.17(+1.38%)
Feb 24, 2011 12.25 12.58 12.19 12.33 185,271 +0.04(+0.33%)
Feb 23, 2011 12.38 12.39 12.08 12.29 241,794 -0.17(-1.36%)
Feb 22, 2011 12.66 12.68 12.25 12.46 282,756 -0.33(-2.58%)
Feb 18, 2011 12.57 12.86 12.46 12.79 313,764 +0.23(+1.83%)
Feb 17, 2011 12.59 12.79 12.48 12.56 420,694 -0.13(-1.02%)
Feb 16, 2011 12.73 12.79 12.57 12.69 132,241 -0.01(-0.08%)
Feb 15, 2011 12.38 12.77 12.38 12.70 354,413 +0.30(+2.42%)
Feb 14, 2011 12.11 12.44 12.11 12.40 720,580 +0.31(+2.56%)
Feb 11, 2011 11.90 12.10 11.90 12.09 83,826 +0.12(+1.00%)
Feb 10, 2011 11.72 11.97 11.72 11.97 111,990 +0.18(+1.53%)
Feb 09, 2011 11.90 11.99 11.75 11.79 111,457 -0.13(-1.09%)
Feb 08, 2011 11.76 11.92 11.73 11.92 133,682 +0.17(+1.45%)
Feb 07, 2011 11.64 11.87 11.57 11.75 137,071 +0.10(+0.86%)
Feb 04, 2011 11.56 11.74 11.55 11.65 174,467 +0.10(+0.87%)
Feb 03, 2011 11.87 11.87 11.54 11.55 479,509 -0.35(-2.94%)
Feb 02, 2011 11.80 12.00 11.80 11.90 88,454 +0.09(+0.76%)
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.