Orion Group Holdings Inc (NY: ORN )

8.200 -0.100 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.310 8.190 8.190 8.200 973,506 -0.10(-1.20%)
Mar 27, 2024 8.640 8.700 8.175 8.300 537,858 -0.22(-2.58%)
Mar 26, 2024 9.350 9.370 8.080 8.520 892,711 -0.87(-9.27%)
Mar 25, 2024 9.150 9.840 9.150 9.390 924,808 +0.15(+1.62%)
Mar 22, 2024 9.010 9.610 8.800 9.240 848,189 +0.44(+5.00%)
Mar 21, 2024 8.400 8.990 8.320 8.800 479,792 +0.44(+5.26%)
Mar 20, 2024 8.250 8.600 8.230 8.360 187,295 -0.02(-0.24%)
Mar 19, 2024 8.130 8.380 8.000 8.380 212,763 +0.22(+2.70%)
Mar 18, 2024 8.150 8.480 8.040 8.160 358,211 +0.10(+1.24%)
Mar 15, 2024 8.380 8.500 7.940 8.060 322,585 -0.42(-4.95%)
Mar 14, 2024 8.740 8.758 8.290 8.480 298,617 -0.01(-0.12%)
Mar 13, 2024 8.500 8.550 8.340 8.490 214,152 +0.03(+0.35%)
Mar 12, 2024 8.990 9.010 8.290 8.460 473,963 -0.53(-5.90%)
Mar 11, 2024 8.760 9.170 8.430 8.990 774,464 +0.52(+6.14%)
Mar 08, 2024 7.600 8.490 7.540 8.470 904,144 +1.01(+13.54%)
Mar 07, 2024 7.400 7.460 6.961 7.460 233,649 +0.22(+3.04%)
Mar 06, 2024 7.000 7.450 7.000 7.240 279,967 +0.28(+4.02%)
Mar 05, 2024 6.970 7.170 6.835 6.960 296,928 +0.13(+1.90%)
Mar 04, 2024 6.780 7.282 6.750 6.830 346,368 +0.16(+2.40%)
Mar 01, 2024 6.000 6.760 5.900 6.670 398,908 +0.68(+11.35%)
Feb 29, 2024 7.170 7.170 5.810 5.990 343,878 -0.93(-13.44%)
Feb 28, 2024 6.730 7.150 6.730 6.920 274,220 +0.12(+1.76%)
Feb 27, 2024 6.930 7.100 6.730 6.800 151,059 -0.02(-0.29%)
Feb 26, 2024 6.530 6.830 6.530 6.820 194,557 +0.26(+3.96%)
Feb 23, 2024 6.470 6.710 6.400 6.560 116,920 +0.10(+1.55%)
Feb 22, 2024 6.440 6.480 6.100 6.460 197,441 +0.06(+0.94%)
Feb 21, 2024 6.260 6.430 6.100 6.400 120,236 +0.20(+3.23%)
Feb 20, 2024 6.100 6.300 6.091 6.200 70,699 -0.03(-0.48%)
Feb 16, 2024 6.210 6.295 6.130 6.230 107,088 +0.00(+0.00%)
Feb 15, 2024 6.160 6.260 6.070 6.230 90,782 +0.09(+1.47%)
Feb 14, 2024 6.070 6.160 5.965 6.140 93,731 +0.11(+1.82%)
Feb 13, 2024 5.950 6.180 5.890 6.030 97,301 -0.15(-2.43%)
Feb 12, 2024 6.130 6.280 5.960 6.180 168,293 +0.09(+1.48%)
Feb 09, 2024 5.900 6.090 5.860 6.090 116,173 +0.23(+3.92%)
Feb 08, 2024 5.570 5.880 5.570 5.860 60,971 +0.23(+4.09%)
Feb 07, 2024 5.650 5.742 5.515 5.630 57,538 -0.02(-0.35%)
Feb 06, 2024 5.600 5.760 5.560 5.650 80,169 -0.05(-0.88%)
Feb 05, 2024 5.720 5.850 5.405 5.700 154,811 -0.20(-3.39%)
Feb 02, 2024 5.760 5.990 5.760 5.900 63,714 +0.01(+0.17%)
Feb 01, 2024 5.740 5.900 5.560 5.890 107,299 +0.23(+4.06%)
Jan 31, 2024 5.900 5.900 5.660 5.660 37,420 -0.24(-4.07%)
Jan 30, 2024 5.900 5.900 5.750 5.900 66,384 -0.02(-0.34%)
Jan 29, 2024 5.780 5.930 5.660 5.920 185,328 +0.23(+4.04%)
Jan 26, 2024 5.800 5.810 5.450 5.690 117,621 -0.11(-1.90%)
Jan 25, 2024 5.450 5.820 5.415 5.800 137,869 +0.35(+6.42%)
Jan 24, 2024 5.450 5.490 5.160 5.450 44,484 +0.07(+1.30%)
Jan 23, 2024 5.510 5.555 5.330 5.380 65,670 -0.12(-2.18%)
Jan 22, 2024 5.170 5.660 5.135 5.500 225,421 +0.31(+5.97%)
Jan 19, 2024 5.100 5.260 4.870 5.190 141,322 +0.06(+1.17%)
Jan 18, 2024 5.480 5.570 5.100 5.130 101,016 -0.35(-6.39%)
Jan 17, 2024 4.870 5.600 4.830 5.480 179,476 +0.46(+9.16%)
Jan 16, 2024 5.000 5.090 4.850 5.020 101,722 +0.07(+1.41%)
Jan 12, 2024 4.690 4.990 4.580 4.950 65,599 +0.26(+5.54%)
Jan 11, 2024 4.670 4.780 4.505 4.690 79,682 -0.01(-0.21%)
Jan 10, 2024 4.600 4.720 4.480 4.700 73,325 +0.05(+1.08%)
Jan 09, 2024 4.550 4.710 4.450 4.650 67,210 +0.00(+0.00%)
Jan 08, 2024 4.620 4.865 4.410 4.650 63,783 -0.01(-0.21%)
Jan 05, 2024 4.770 4.780 4.635 4.660 127,824 -0.04(-0.85%)
Jan 04, 2024 4.750 4.932 4.640 4.700 89,460 -0.10(-2.08%)
Jan 03, 2024 4.830 4.830 4.630 4.800 56,581 -0.03(-0.62%)
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.