Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Orion Group Holdings, Inc. (ORN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.2700-0.0800 (-1.84%)
At close: 1:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20214.31004.34004.10004.27004.270092,500
Nov 24, 20214.41004.46004.33004.35004.3500106,300
Nov 23, 20214.54004.64004.38004.41004.4100138,700
Nov 22, 20214.83004.90004.49004.56004.5600188,900
Nov 19, 20214.83004.88004.78004.80004.800085,800
Nov 18, 20214.90004.94004.80004.81004.810073,700
Nov 17, 20214.95005.00004.86004.92004.9200155,200
Nov 16, 20214.99005.05004.89005.00005.0000226,200
Nov 15, 20214.97005.01004.87005.00005.0000103,300
Nov 12, 20215.06005.06004.89005.00005.0000121,600
Nov 11, 20214.69005.06004.68005.01005.0100246,000
Nov 10, 20214.74004.87004.60004.67004.6700102,100
Nov 09, 20214.49004.78004.49004.78004.7800206,300
Nov 08, 20214.40004.56004.38004.51004.5100164,800
Nov 05, 20214.26004.40004.26004.38004.380092,500
Nov 04, 20214.36004.36004.22004.26004.2600109,400
Nov 03, 20214.35004.37004.29004.34004.340096,600
Nov 02, 20214.39004.39004.27004.38004.3800125,000
Nov 01, 20214.44004.45004.35004.39004.3900113,800
Oct 29, 20214.36004.64004.33004.45004.4500318,100
Oct 28, 20214.52004.58004.18004.40004.4000373,200
Oct 27, 20214.69004.69004.54004.55004.5500116,500
Oct 26, 20214.70004.72004.65004.68004.680054,800
Oct 25, 20214.67004.74004.66004.72004.720097,300
Oct 22, 20214.71004.75004.64004.67004.670091,800
Oct 21, 20214.66004.72004.61004.72004.720065,700
Oct 20, 20214.62004.68004.60004.67004.670048,300
Oct 19, 20214.68004.69004.61004.64004.640053,800
Oct 18, 20214.60004.68004.55004.67004.6700145,100
Oct 15, 20214.70004.75004.66004.66004.660064,000
Oct 14, 20214.90004.95004.66004.69004.690085,900
Oct 13, 20214.70004.78004.65004.78004.7800164,400
Oct 12, 20214.93004.95004.74004.75004.7500245,900
Oct 11, 20215.06005.13004.94004.95004.9500104,000
Oct 08, 20215.15005.19005.06005.08005.080089,000
Oct 07, 20215.09005.16005.07005.14005.140073,100
Oct 06, 20215.07005.10004.97005.04005.0400123,400
Oct 05, 20215.04005.14004.94005.13005.1300174,500
Oct 04, 20215.27005.27005.01005.04005.0400222,200
Oct 01, 20215.48005.50005.23005.35005.3500294,700
Sep 30, 20215.61005.80005.40005.44005.44001,226,800
Sep 29, 20215.12005.17005.05005.12005.12001,190,600
Sep 28, 20215.22005.28005.06005.12005.1200120,400
Sep 27, 20215.14005.30005.14005.26005.2600100,300
Sep 24, 20215.09005.20005.08005.16005.160050,100
Sep 23, 20215.13005.27005.05005.18005.1800115,000
Sep 22, 20215.02005.16005.02005.07005.0700101,200
Sep 21, 20215.10005.10004.92005.01005.010087,800
Sep 20, 20215.26005.26004.99005.05005.050091,900
Sep 17, 20215.35005.40005.25005.31005.310084,000
Sep 16, 20215.42005.42005.30005.37005.370059,700
Sep 15, 20215.38005.42005.36005.40005.400054,600
Sep 14, 20215.46005.54005.37005.39005.390070,500
Sep 13, 20215.44005.51005.35005.46005.460050,700
Sep 10, 20215.51005.54005.39005.44005.440077,100
Sep 09, 20215.49005.51005.40005.48005.4800102,900
Sep 08, 20215.57005.64005.46005.49005.490070,200
Sep 07, 20215.52005.64005.49005.64005.6400129,700
Sep 03, 20215.54005.59005.48005.53005.530095,900
Sep 02, 20215.46005.59005.46005.55005.550059,000
Sep 01, 20215.48005.48005.32005.45005.450098,800
Aug 31, 20215.50005.52005.34005.43005.4300155,100
Aug 30, 20215.46005.59005.39005.48005.4800379,700
Aug 27, 20215.48005.56005.46005.46005.4600165,500
Aug 26, 20215.44005.48005.37005.48005.480088,700
Aug 25, 20215.45005.56005.39005.44005.4400107,700
Aug 24, 20215.42005.54005.37005.49005.4900185,700
Aug 23, 20215.33005.42005.30005.38005.380082,300
Aug 20, 20215.33005.38005.28005.31005.3100254,200
Aug 19, 20215.44005.44005.30005.36005.3600118,500
Aug 18, 20215.32005.52005.32005.44005.4400166,400
Aug 17, 20215.44005.45005.35005.40005.4000134,700
Aug 16, 20215.49005.60005.35005.44005.440095,000
Aug 13, 20215.50005.55005.41005.55005.550075,100
Aug 12, 20215.55005.56005.46005.51005.510045,300
Aug 11, 20215.54005.59005.44005.57005.5700143,300
Aug 10, 20215.41005.59005.32005.53005.5300153,100
Aug 09, 20215.39005.44005.32005.39005.390095,400
Aug 06, 20215.31005.40005.27005.36005.3600173,600
Aug 05, 20215.28005.42005.28005.29005.2900349,500
Aug 04, 20215.25005.35005.16005.28005.2800255,700
Aug 03, 20215.37005.37005.12005.32005.3200433,900
Aug 02, 20215.37005.37005.25005.36005.3600340,800
Jul 30, 20215.41005.45005.24005.37005.3700404,100
Jul 29, 20215.92005.95005.23005.58005.5800470,700
Jul 28, 20215.86005.98005.72005.98005.980096,100
Jul 27, 20215.69005.79005.65005.78005.780092,000
Jul 26, 20215.81005.88005.65005.74005.7400130,500
Jul 23, 20215.75005.80005.63005.79005.790059,300
Jul 22, 20215.77005.77005.59005.73005.730093,900
Jul 21, 20215.76005.88005.72005.74005.7400101,000
Jul 20, 20215.64005.84005.64005.68005.6800125,900
Jul 19, 20215.52005.66005.43005.61005.6100178,900
Jul 16, 20215.62005.65005.50005.52005.520084,500
Jul 15, 20215.50005.63005.44005.60005.6000158,900
Jul 14, 20215.67005.68005.44005.52005.5200675,600
Jul 13, 20215.73005.73005.63005.65005.650093,300
Jul 12, 20215.75005.78005.60005.73005.7300173,500
Jul 09, 20215.76005.76005.65005.75005.750085,100
Jul 08, 20215.50005.69005.42005.59005.5900124,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement