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

Orion Group Holdings Inc (NY: ORN )

8.770 -0.050 (-0.57%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 27, 2024 8.860 9.064 8.680 8.770 411,839 -0.05(-0.57%)
Nov 26, 2024 8.520 9.120 8.495 8.820 612,182 +0.30(+3.52%)
Nov 25, 2024 8.610 8.770 8.420 8.520 457,639 -0.03(-0.35%)
Nov 22, 2024 9.060 9.090 8.370 8.550 432,845 -0.18(-2.06%)
Nov 21, 2024 8.830 8.940 8.675 8.730 307,891 +0.00(+0.00%)
Nov 20, 2024 8.550 8.790 8.390 8.730 400,281 +0.15(+1.75%)
Nov 19, 2024 7.910 8.580 7.910 8.580 507,902 +0.54(+6.72%)
Nov 18, 2024 7.620 8.200 7.510 8.040 807,631 +0.47(+6.21%)
Nov 15, 2024 7.820 7.920 7.520 7.570 433,588 -0.20(-2.57%)
Nov 14, 2024 7.920 8.165 7.640 7.770 411,930 -0.12(-1.52%)
Nov 13, 2024 8.330 8.330 7.770 7.890 261,851 -0.37(-4.48%)
Nov 12, 2024 8.200 8.350 7.975 8.260 385,272 -0.02(-0.24%)
Nov 11, 2024 7.750 8.280 7.750 8.280 669,327 +0.66(+8.66%)
Nov 08, 2024 7.900 8.015 7.570 7.620 467,914 -0.28(-3.54%)
Nov 07, 2024 7.850 8.030 7.559 7.900 456,844 +0.06(+0.77%)
Nov 06, 2024 7.650 7.890 7.190 7.840 786,080 +0.50(+6.81%)
Nov 05, 2024 6.300 7.340 6.210 7.340 761,786 +1.04(+16.51%)
Nov 04, 2024 6.300 6.425 6.190 6.300 620,318 +0.00(+0.00%)
Nov 01, 2024 6.230 6.500 6.000 6.300 934,075 +0.19(+3.11%)
Oct 31, 2024 6.930 7.460 6.010 6.110 1,407,059 +0.69(+12.73%)
Oct 30, 2024 5.340 5.560 5.326 5.420 413,051 +0.07(+1.31%)
Oct 29, 2024 5.400 5.430 5.270 5.350 196,975 -0.05(-0.93%)
Oct 28, 2024 5.440 5.510 5.340 5.400 307,089 +0.01(+0.19%)
Oct 25, 2024 5.590 5.721 5.270 5.390 321,346 -0.18(-3.23%)
Oct 24, 2024 5.870 5.907 5.560 5.570 433,468 -0.32(-5.43%)
Oct 23, 2024 5.810 6.030 5.800 5.890 258,082 +0.06(+1.03%)
Oct 22, 2024 5.880 6.020 5.810 5.830 242,922 -0.17(-2.83%)
Oct 21, 2024 5.870 6.020 5.790 6.000 292,121 +0.10(+1.69%)
Oct 18, 2024 5.680 5.910 5.645 5.900 356,972 +0.25(+4.42%)
Oct 17, 2024 5.450 5.810 5.400 5.650 467,726 +0.19(+3.48%)
Oct 16, 2024 5.600 5.650 5.460 5.460 407,032 -0.03(-0.55%)
Oct 15, 2024 5.630 5.630 5.425 5.490 358,053 -0.14(-2.49%)
Oct 14, 2024 5.740 5.810 5.540 5.630 251,061 -0.12(-2.09%)
Oct 11, 2024 5.590 5.810 5.590 5.750 376,460 +0.12(+2.13%)
Oct 10, 2024 6.060 6.170 5.630 5.630 304,091 -0.52(-8.46%)
Oct 09, 2024 6.150 6.200 6.071 6.150 272,930 -0.01(-0.16%)
Oct 08, 2024 6.080 6.230 5.940 6.160 300,406 +0.13(+2.16%)
Oct 07, 2024 5.910 6.095 5.830 6.030 225,669 +0.07(+1.17%)
Oct 04, 2024 6.040 6.060 5.890 5.960 184,069 +0.09(+1.53%)
Oct 03, 2024 5.900 6.110 5.860 5.870 393,464 -0.10(-1.68%)
Oct 02, 2024 5.770 6.040 5.750 5.970 216,160 +0.18(+3.11%)
Oct 01, 2024 5.780 6.000 5.620 5.790 427,806 +0.02(+0.35%)
Sep 30, 2024 5.690 5.830 5.600 5.770 984,365 +0.08(+1.41%)
Sep 27, 2024 5.600 5.760 5.510 5.690 424,563 +0.19(+3.45%)
Sep 26, 2024 5.330 5.540 5.270 5.500 1,056,534 +0.25(+4.76%)
Sep 25, 2024 5.550 5.590 5.230 5.250 940,223 -0.33(-5.91%)
Sep 24, 2024 5.940 6.000 5.370 5.580 1,132,693 -0.44(-7.31%)
Sep 23, 2024 6.720 6.765 6.010 6.020 429,739 -0.59(-8.93%)
Sep 20, 2024 6.620 6.700 6.375 6.610 471,526 -0.04(-0.60%)
Sep 19, 2024 6.670 6.730 6.500 6.650 373,417 +0.25(+3.91%)
Sep 18, 2024 6.430 6.630 6.210 6.400 424,806 -0.10(-1.54%)
Sep 17, 2024 6.490 6.770 6.440 6.500 399,112 +0.13(+2.04%)
Sep 16, 2024 6.210 6.900 6.170 6.370 620,517 +0.32(+5.29%)
Sep 13, 2024 5.910 6.140 5.780 6.050 911,290 +0.22(+3.77%)
Sep 12, 2024 5.730 5.905 5.730 5.830 1,323,588 +0.10(+1.75%)
Sep 11, 2024 5.700 5.960 5.500 5.730 1,648,685 -0.62(-9.76%)
Sep 10, 2024 6.380 6.450 6.090 6.350 215,058 -0.06(-0.94%)
Sep 09, 2024 6.460 6.560 6.375 6.410 248,591 -0.02(-0.31%)
Sep 06, 2024 6.700 6.750 6.350 6.430 149,994 -0.32(-4.74%)
Sep 05, 2024 6.950 6.950 6.715 6.750 237,044 -0.20(-2.88%)
Sep 04, 2024 6.880 7.125 6.820 6.950 123,732 +0.04(+0.58%)
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.