ORN - Orion Group Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20205.885.895.605.675.6791,400
Jan 16, 20205.915.995.755.865.86218,500
Jan 15, 20205.725.945.715.865.86324,500
Jan 14, 20205.685.765.545.735.73115,300
Jan 13, 20205.465.645.335.615.61424,300
Jan 10, 20205.025.505.025.385.38210,400
Jan 09, 20204.925.144.895.055.0576,000
Jan 08, 20205.095.124.914.964.9699,100
Jan 07, 20205.355.355.045.055.0547,100
Jan 06, 20205.225.395.145.305.3083,700
Jan 03, 20205.285.295.115.285.2855,200
Jan 02, 20205.195.405.015.365.36102,900
Dec 31, 20195.045.244.975.195.1988,100
Dec 30, 20195.005.164.975.085.0843,100
Dec 27, 20195.095.104.955.005.00106,400
Dec 26, 20195.095.115.005.085.0831,500
Dec 24, 20195.045.125.035.125.1210,100
Dec 23, 20195.035.114.955.035.0353,600
Dec 20, 20194.995.084.885.015.01129,300
Dec 19, 20194.865.024.794.994.99167,300
Dec 18, 20195.145.184.844.904.90163,200
Dec 17, 20195.115.285.115.185.1863,600
Dec 16, 20195.205.225.045.145.14133,200
Dec 13, 20195.475.535.155.175.17270,200
Dec 12, 20195.315.515.275.485.4892,300
Dec 11, 20195.305.385.185.345.34124,200
Dec 10, 20195.255.395.185.325.32121,300
Dec 09, 20195.275.295.125.245.24184,400
Dec 06, 20195.315.355.195.215.21178,600
Dec 05, 20195.225.345.175.275.27106,500
Dec 04, 20195.255.435.155.265.26107,300
Dec 03, 20195.175.294.925.205.20241,000
Dec 02, 20195.545.645.195.265.26188,100
Nov 29, 20195.525.665.455.515.51121,200
Nov 27, 20195.595.705.525.575.5794,200
Nov 26, 20195.475.755.415.585.58166,200
Nov 25, 20195.375.575.165.495.49289,900
Nov 22, 20195.475.505.355.405.4080,000
Nov 21, 20195.495.555.225.405.40222,200
Nov 20, 20195.785.845.375.375.37237,000
Nov 19, 20195.815.935.675.845.84188,800
Nov 18, 20195.755.915.745.865.86298,300
Nov 15, 20195.695.755.595.725.72228,400
Nov 14, 20195.605.745.305.645.64379,200
Nov 13, 20195.605.645.515.595.59108,200
Nov 12, 20195.565.725.545.575.57176,500
Nov 11, 20195.275.585.275.555.55257,100
Nov 08, 20195.545.655.305.335.33235,300
Nov 07, 20195.525.675.225.555.55463,000
Nov 06, 20195.465.605.465.495.49293,300
Nov 05, 20195.405.545.375.435.43246,700
Nov 04, 20195.195.505.185.355.35647,800
Nov 01, 20195.085.124.974.994.99125,700
Oct 31, 20195.085.304.724.904.90496,300
Oct 30, 20194.404.434.254.404.4045,400
Oct 29, 20194.264.344.184.284.2846,600
Oct 28, 20194.364.364.154.284.2838,400
Oct 25, 20194.504.564.344.374.3731,000
Oct 24, 20194.584.584.474.544.5441,700
Oct 23, 20194.364.654.274.564.5666,600
Oct 22, 20194.274.454.264.384.3838,600
Oct 21, 20194.454.514.374.464.4661,300
Oct 18, 20194.244.444.174.414.4137,800
Oct 17, 20194.184.354.134.284.2849,000
Oct 16, 20194.134.264.104.134.1362,000
Oct 15, 20194.204.304.144.144.1465,800
Oct 14, 20194.324.434.154.204.2059,300
Oct 11, 20194.284.484.284.314.3163,300
Oct 10, 20194.384.414.154.204.2085,000
Oct 09, 20194.124.334.074.304.3097,600
Oct 08, 20194.044.093.874.074.0740,400
Oct 07, 20194.174.174.024.044.04134,700
Oct 04, 20194.134.223.964.174.1793,400
Oct 03, 20194.164.163.914.064.0678,900
Oct 02, 20194.214.244.054.154.1550,200
Oct 01, 20194.504.534.214.224.2241,400
Sep 30, 20194.464.564.404.504.5039,900
Sep 27, 20194.534.644.324.454.4572,500
Sep 26, 20194.324.554.254.534.5341,200
Sep 25, 20194.274.344.144.304.3029,600
Sep 24, 20194.264.264.144.204.2071,700
Sep 23, 20194.374.404.164.264.26243,400
Sep 20, 20194.414.524.304.444.44110,100
Sep 19, 20194.464.604.344.464.4690,000
Sep 18, 20194.574.644.454.554.5580,100
Sep 17, 20195.075.074.514.554.55194,300
Sep 16, 20195.115.245.025.185.18101,200
Sep 13, 20195.185.184.965.145.14196,100
Sep 12, 20195.045.194.965.145.14158,400
Sep 11, 20194.705.204.655.085.08448,900
Sep 10, 20194.384.834.384.674.67554,100
Sep 09, 20194.334.484.124.364.36117,400
Sep 06, 20194.184.344.024.304.30114,400
Sep 05, 20194.044.304.044.204.20121,100
Sep 04, 20193.964.103.933.993.9973,400
Sep 03, 20194.124.123.833.933.93115,000
Aug 30, 20194.074.224.054.144.1483,700
Aug 29, 20193.984.173.984.014.0164,300
Aug 28, 20193.944.033.913.933.9360,600
Aug 27, 20194.094.133.923.943.9476,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...