Australia markets closed

Orion Group Holdings, Inc. (ORN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.6900-0.0300 (-1.10%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 20222.70002.77002.57002.69002.690052,600
20 May 20222.82002.82002.71002.72002.720023,800
19 May 20222.81002.82002.74002.79002.790029,200
18 May 20222.81002.90002.74002.84002.840046,100
17 May 20222.73002.90002.61002.85002.850072,200
16 May 20222.67002.70002.63002.64002.640014,700
13 May 20222.66002.76002.62002.70002.700042,300
12 May 20222.44002.69002.44002.64002.640033,800
11 May 20222.52002.57002.42002.51002.510065,900
10 May 20222.51002.60002.42002.52002.520090,200
09 May 20222.62002.62002.43002.50002.5000140,100
06 May 20222.66002.77002.58002.67002.6700110,400
05 May 20222.84002.85002.64002.67002.670090,800
04 May 20222.75002.88002.72002.88002.880039,900
03 May 20222.77002.87002.64002.72002.7200102,400
02 May 20222.73002.78002.60002.78002.7800208,600
29 Apr 20222.49002.70002.45002.66002.6600316,700
28 Apr 20222.38002.50002.33002.46002.4600198,800
27 Apr 20222.28002.43002.27002.37002.3700119,700
26 Apr 20222.33002.34002.24002.25002.250085,100
25 Apr 20222.34002.36002.29002.33002.330066,100
22 Apr 20222.43002.43002.33002.35002.350092,500
21 Apr 20222.51002.61002.40002.41002.4100127,600
20 Apr 20222.43002.65002.38002.64002.6400110,300
19 Apr 20222.32002.55002.32002.40002.4000138,700
18 Apr 20222.45002.51002.33002.37002.3700198,800
14 Apr 20222.46002.59002.38002.56002.5600159,900
13 Apr 20222.36002.48002.30002.43002.4300136,600
12 Apr 20222.60002.60002.32002.35002.350094,100
11 Apr 20222.39002.63002.38002.58002.5800211,900
08 Apr 20222.45002.49002.30002.31002.3100181,300
07 Apr 20222.64002.69002.42002.47002.4700266,000
06 Apr 20222.59002.68002.45002.64002.6400184,400
05 Apr 20222.53002.65002.53002.58002.5800120,500
04 Apr 20222.62002.62002.50002.53002.5300131,900
01 Apr 20222.50002.67002.47002.65002.6500124,700
31 Mar 20222.67002.75002.47002.48002.480064,800
30 Mar 20222.65002.71002.58002.66002.660098,200
29 Mar 20222.70002.82002.65002.66002.6600164,000
28 Mar 20222.57002.70002.56002.70002.7000196,400
25 Mar 20222.38002.63002.36002.61002.6100287,400
24 Mar 20222.25002.71002.25002.40002.4000375,300
23 Mar 20222.24002.29002.19002.22002.2200208,200
22 Mar 20222.19002.28002.19002.21002.2100152,100
21 Mar 20222.20002.29002.20002.23002.2300140,300
18 Mar 20222.21002.34002.21002.22002.2200342,600
17 Mar 20222.18002.30002.13002.30002.3000193,000
16 Mar 20222.24002.41002.10002.25002.2500513,100
15 Mar 20222.45002.49002.21002.27002.2700147,800
14 Mar 20222.52002.55002.31002.34002.3400107,500
11 Mar 20222.35002.58002.34002.50002.5000124,600
10 Mar 20222.47002.47002.19002.40002.4000214,200
09 Mar 20222.21002.41002.21002.34002.3400248,000
08 Mar 20222.20002.30002.17002.22002.2200500,300
07 Mar 20222.20002.28002.15002.20002.2000396,700
04 Mar 20222.38002.38002.15002.19002.1900474,800
03 Mar 20222.50002.82002.30002.35002.35001,472,200
02 Mar 20223.16003.42003.10003.12003.1200149,000
01 Mar 20223.23003.23003.07003.08003.080061,000
28 Feb 20223.13003.28003.12003.22003.220027,100
25 Feb 20223.24003.38003.15003.20003.200057,000
24 Feb 20223.11003.24003.02003.20003.200076,900
23 Feb 20223.35003.38003.17003.18003.180013,400
22 Feb 20223.37003.51003.25003.34003.340056,600
18 Feb 20223.45003.49003.38003.38003.380052,900
17 Feb 20223.42003.51003.39003.49003.490059,100
16 Feb 20223.17003.57003.10003.54003.5400112,700
15 Feb 20223.12003.24003.12003.21003.210042,400
14 Feb 20223.07003.10003.00003.03003.030047,000
11 Feb 20223.24003.25003.03003.07003.070084,100
10 Feb 20223.18003.36003.18003.28003.280071,600
09 Feb 20223.47003.51003.26003.29003.290068,500
08 Feb 20223.21003.47003.20003.44003.440057,200
07 Feb 20223.06003.25003.06003.21003.210058,100
04 Feb 20223.06003.13003.05003.10003.100037,100
03 Feb 20223.08003.26003.08003.09003.090034,300
02 Feb 20223.21003.21003.08003.10003.100078,500
01 Feb 20223.20003.39003.17003.20003.200084,700
31 Jan 20223.15003.27003.15003.20003.200060,300
28 Jan 20223.25003.25003.14003.17003.170027,400
27 Jan 20223.42003.42003.05003.21003.2100203,500
26 Jan 20223.49003.62003.28003.39003.390062,300
25 Jan 20223.43003.51003.35003.44003.440054,800
24 Jan 20223.31003.55003.21003.55003.550094,200
21 Jan 20223.39003.42003.30003.36003.360065,100
20 Jan 20223.46003.55003.42003.45003.450046,300
19 Jan 20223.60003.60003.43003.46003.460055,900
18 Jan 20223.77003.77003.42003.56003.5600158,800
14 Jan 20223.66003.83003.60003.80003.800066,800
13 Jan 20223.71003.77003.64003.67003.670058,500
12 Jan 20223.77003.78003.64003.65003.650041,300
11 Jan 20223.66003.72003.60003.71003.710052,300
10 Jan 20223.79003.85003.64003.69003.690060,500
07 Jan 20223.90003.90003.78003.78003.780032,300
06 Jan 20223.86003.98003.80003.89003.890083,900
05 Jan 20224.00004.21003.85003.87003.870098,600
04 Jan 20224.08004.20003.99004.00004.000093,000
03 Jan 20223.75004.08003.75004.08004.080071,400
31 Dec 20213.74003.88003.72003.77003.7700159,400
30 Dec 20213.67003.89003.67003.78003.7800114,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...