Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Orion Group Holdings Inc (NY: ORN )

6.430 -0.320 (-4.74%)

Official Closing Price Updated: 7:00 PM EDT, Sep 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	7.430	7.450	6.880	6.910	160,046	-0.65(-8.60%)
Aug 30, 2024	7.680	7.710	7.370	7.560	121,617	-0.05(-0.66%)
Aug 29, 2024	7.380	7.610	7.300	7.610	200,433	+0.32(+4.39%)
Aug 28, 2024	7.590	7.590	7.260	7.290	324,215	-0.37(-4.83%)
Aug 27, 2024	7.960	8.090	7.630	7.660	228,483	-0.32(-4.01%)
Aug 26, 2024	7.840	8.180	7.830	7.980	282,178	+0.14(+1.79%)
Aug 23, 2024	7.320	7.920	7.311	7.840	258,944	+0.62(+8.59%)
Aug 22, 2024	7.190	7.410	7.120	7.220	134,384	+0.06(+0.84%)
Aug 21, 2024	7.420	7.475	7.110	7.160	205,492	-0.15(-2.05%)
Aug 20, 2024	7.500	7.540	7.130	7.310	205,134	-0.28(-3.69%)
Aug 19, 2024	7.310	7.600	7.240	7.590	326,685	+0.32(+4.40%)
Aug 16, 2024	7.160	7.465	7.096	7.270	170,226	+0.05(+0.69%)
Aug 15, 2024	7.340	7.385	7.170	7.220	360,737	+0.08(+1.12%)
Aug 14, 2024	7.150	7.310	6.942	7.140	288,990	-0.07(-0.97%)
Aug 13, 2024	6.850	7.230	6.820	7.210	179,268	+0.39(+5.72%)
Aug 12, 2024	6.990	6.990	6.670	6.820	225,360	-0.17(-2.43%)
Aug 09, 2024	7.040	7.150	6.790	6.990	236,693	+0.09(+1.30%)
Aug 08, 2024	6.700	7.000	6.490	6.900	349,826	+0.28(+4.23%)
Aug 07, 2024	7.130	7.460	6.600	6.620	416,239	-0.40(-5.70%)
Aug 06, 2024	6.900	7.100	6.600	7.020	495,847	+0.24(+3.54%)
Aug 05, 2024	6.630	6.950	6.300	6.780	554,461	-0.45(-6.22%)
Aug 02, 2024	7.560	7.630	6.990	7.230	464,154	-0.56(-7.19%)
Aug 01, 2024	8.240	8.400	7.540	7.790	538,055	-0.42(-5.12%)
Jul 31, 2024	8.170	8.490	8.040	8.210	504,960	+0.06(+0.74%)
Jul 30, 2024	8.560	8.740	7.930	8.150	621,258	-0.32(-3.78%)
Jul 29, 2024	8.670	9.370	8.420	8.470	627,551	-0.07(-0.82%)
Jul 26, 2024	8.010	8.930	8.010	8.540	1,251,108	+0.63(+7.96%)
Jul 25, 2024	8.740	9.080	7.670	7.910	2,099,220	-3.13(-28.35%)
Jul 24, 2024	11.69	11.70	10.96	11.04	645,366	-0.83(-6.99%)
Jul 23, 2024	11.49	12.12	11.30	11.87	575,838	+0.26(+2.24%)
Jul 22, 2024	11.47	11.96	11.47	11.61	629,114	+0.25(+2.20%)
Jul 19, 2024	11.13	11.60	11.01	11.36	241,586	+0.25(+2.25%)
Jul 18, 2024	11.01	11.61	10.98	11.11	393,133	+0.04(+0.36%)
Jul 17, 2024	11.07	11.61	10.87	11.07	503,653	-0.24(-2.12%)
Jul 16, 2024	10.28	11.34	10.20	11.31	625,829	+1.07(+10.45%)
Jul 15, 2024	9.880	10.39	9.800	10.24	645,489	+0.61(+6.33%)
Jul 12, 2024	8.880	9.680	8.840	9.630	590,097	+0.86(+9.81%)
Jul 11, 2024	8.610	8.840	8.410	8.770	308,395	+0.34(+4.03%)
Jul 10, 2024	8.360	8.440	8.185	8.430	340,203	+0.15(+1.81%)
Jul 09, 2024	8.230	8.410	8.170	8.280	352,881	+0.06(+0.73%)
Jul 08, 2024	8.670	8.675	8.170	8.220	380,907	-0.43(-4.97%)
Jul 05, 2024	8.550	8.690	8.250	8.650	701,444	+0.04(+0.46%)
Jul 03, 2024	8.560	8.650	8.460	8.610	275,669	+0.02(+0.23%)
Jul 02, 2024	8.490	8.630	8.180	8.590	570,294	-0.01(-0.12%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Orion Group Holdings Inc (NY: ORN )

Historical Prices