ORN - Orion Group Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20194.41004.52004.30004.44004.4400110,100
Sep 19, 20194.46004.60004.34004.46004.460090,000
Sep 18, 20194.57004.64004.45004.55004.550080,100
Sep 17, 20195.07005.07004.51004.55004.5500194,300
Sep 16, 20195.11005.24005.02005.18005.1800101,200
Sep 13, 20195.18005.18004.96005.14005.1400196,100
Sep 12, 20195.04005.19004.96005.14005.1400158,400
Sep 11, 20194.70005.20004.65005.08005.0800448,900
Sep 10, 20194.38004.83004.38004.67004.6700554,100
Sep 09, 20194.33004.48004.12004.36004.3600117,400
Sep 06, 20194.18004.34004.02004.30004.3000114,400
Sep 05, 20194.04004.30004.04004.20004.2000121,100
Sep 04, 20193.96004.10003.93003.99003.990073,400
Sep 03, 20194.12004.12003.83003.93003.9300115,000
Aug 30, 20194.07004.22004.05004.14004.140083,700
Aug 29, 20193.98004.17003.98004.01004.010064,300
Aug 28, 20193.94004.03003.91003.93003.930060,600
Aug 27, 20194.09004.13003.92003.94003.940076,500
Aug 26, 20194.22004.24004.07004.12004.120067,500
Aug 23, 20194.53004.58004.08004.10004.1000118,100
Aug 22, 20194.43004.62004.37004.59004.5900154,000
Aug 21, 20194.29004.50004.29004.41004.4100274,300
Aug 20, 20194.27004.41004.22004.35004.3500203,800
Aug 19, 20194.35004.52004.04004.31004.3100130,700
Aug 16, 20194.16004.45004.16004.31004.3100149,600
Aug 15, 20194.04004.33004.04004.19004.1900174,900
Aug 14, 20194.03004.14003.91004.07004.0700156,400
Aug 13, 20193.95004.15003.95004.10004.100058,900
Aug 12, 20194.06004.20003.95003.99003.9900190,000
Aug 09, 20194.18004.32004.14004.15004.1500171,600
Aug 08, 20194.44004.49004.16004.26004.2600200,900
Aug 07, 20194.60004.70004.37004.46004.4600130,200
Aug 06, 20194.44004.61004.21004.59004.5900235,400
Aug 05, 20194.58004.58004.21004.48004.4800212,700
Aug 02, 20194.77004.77004.53004.65004.6500401,100
Aug 01, 20194.30004.79004.09004.69004.6900913,600
Jul 31, 20194.17004.18004.06004.07004.0700157,600
Jul 30, 20193.96004.19003.96004.17004.1700195,800
Jul 29, 20194.15004.15003.96004.07004.0700144,300
Jul 26, 20194.09004.18004.06004.11004.1100131,300
Jul 25, 20194.13004.21004.06004.06004.0600203,600
Jul 24, 20193.94004.30003.88004.14004.1400362,800
Jul 23, 20193.74003.95003.72003.92003.9200258,400
Jul 22, 20193.51003.80003.51003.76003.7600315,900
Jul 19, 20193.78003.84003.47003.51003.5100561,800
Jul 18, 20193.84003.90003.72003.77003.7700450,600
Jul 17, 20194.10004.45003.82003.90003.90001,491,700
Jul 16, 20193.78003.85003.71003.78003.7800527,100
Jul 15, 20193.69003.82003.58003.77003.7700166,600
Jul 12, 20193.68003.78003.63003.66003.6600140,800
Jul 11, 20193.63003.69003.54003.66003.6600178,200
Jul 10, 20193.78003.79003.53003.62003.6200365,900
Jul 09, 20193.66003.84003.53003.78003.7800631,200
Jul 08, 20193.33003.76003.25003.66003.66001,203,600
Jul 05, 20193.16003.16002.88003.10003.1000313,400
Jul 03, 20192.99003.20002.89003.19003.1900292,300
Jul 02, 20192.62002.98002.58002.93002.9300534,500
Jul 01, 20192.69002.70002.57002.61002.6100215,900
Jun 28, 20192.36002.68002.36002.68002.68003,342,300
Jun 27, 20192.31002.39002.23002.35002.3500181,100
Jun 26, 20192.32002.38002.20002.29002.2900344,000
Jun 25, 20192.35002.35002.26002.31002.3100156,800
Jun 24, 20192.29002.38002.24002.35002.3500246,600
Jun 21, 20192.27002.35002.25002.29002.2900239,800
Jun 20, 20192.29002.35002.23002.29002.2900195,200
Jun 19, 20192.30002.35002.23002.25002.2500221,300
Jun 18, 20192.28002.33002.21002.30002.3000111,900
Jun 17, 20192.18002.39002.12002.28002.2800341,900
Jun 14, 20192.21002.24002.15002.16002.1600144,500
Jun 13, 20192.32002.33002.16002.21002.2100257,400
Jun 12, 20192.27002.33002.19002.31002.3100207,000
Jun 11, 20192.48002.50002.26002.29002.2900247,800
Jun 10, 20192.21002.51002.16002.47002.4700337,400
Jun 07, 20192.37002.42002.15002.20002.2000557,700
Jun 06, 20192.36002.39002.32002.37002.370095,000
Jun 05, 20192.47002.47002.34002.36002.3600228,200
Jun 04, 20192.25002.52002.24002.47002.4700341,500
Jun 03, 20192.47002.55002.22002.23002.2300320,700
May 31, 20192.42002.48002.35002.47002.4700232,700
May 30, 20192.24002.46002.21002.45002.4500491,900
May 29, 20192.12002.24002.08002.23002.2300719,600
May 28, 20191.98002.16001.89002.07002.0700929,300
May 24, 20191.95002.03001.87001.96001.9600994,100
May 23, 20192.01002.08001.80001.84001.84006,760,700
May 22, 20192.13002.15001.98002.00002.00001,105,300
May 21, 20192.07002.09001.96002.03002.03001,514,600
May 20, 20192.26002.33002.25002.32002.3200180,400
May 17, 20192.35002.38002.28002.30002.3000136,900
May 16, 20192.43002.45002.33002.35002.3500216,200
May 15, 20192.51002.51002.37002.42002.4200191,400
May 14, 20192.46002.57002.37002.50002.5000344,800
May 13, 20192.52002.57002.38002.43002.4300266,400
May 10, 20192.60002.63002.46002.56002.5600290,000
May 09, 20192.65002.65002.52002.60002.6000133,200
May 08, 20192.80002.80002.63002.66002.6600124,100
May 07, 20192.75002.81002.71002.80002.8000153,300
May 06, 20192.70002.81002.60002.79002.7900309,800
May 03, 20192.62002.76002.59002.76002.7600151,700
May 02, 20192.56002.68002.55002.60002.6000131,400
May 01, 20192.61002.62002.51002.56002.5600330,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...