Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orion Group Holdings Inc (NY: ORN )

10.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.900 5.900 5.660 5.660 37,420 -0.24(-4.07%)
Jan 30, 2024 5.900 5.900 5.750 5.900 66,384 -0.02(-0.34%)
Jan 29, 2024 5.780 5.930 5.660 5.920 185,328 +0.23(+4.04%)
Jan 26, 2024 5.800 5.810 5.450 5.690 117,621 -0.11(-1.90%)
Jan 25, 2024 5.450 5.820 5.415 5.800 137,869 +0.35(+6.42%)
Jan 24, 2024 5.450 5.490 5.160 5.450 44,484 +0.07(+1.30%)
Jan 23, 2024 5.510 5.555 5.330 5.380 65,670 -0.12(-2.18%)
Jan 22, 2024 5.170 5.660 5.135 5.500 225,421 +0.31(+5.97%)
Jan 19, 2024 5.100 5.260 4.870 5.190 141,322 +0.06(+1.17%)
Jan 18, 2024 5.480 5.570 5.100 5.130 101,016 -0.35(-6.39%)
Jan 17, 2024 4.870 5.600 4.830 5.480 179,476 +0.46(+9.16%)
Jan 16, 2024 5.000 5.090 4.850 5.020 101,722 +0.07(+1.41%)
Jan 12, 2024 4.690 4.990 4.580 4.950 65,599 +0.26(+5.54%)
Jan 11, 2024 4.670 4.780 4.505 4.690 79,682 -0.01(-0.21%)
Jan 10, 2024 4.600 4.720 4.480 4.700 73,325 +0.05(+1.08%)
Jan 09, 2024 4.550 4.710 4.450 4.650 67,210 +0.00(+0.00%)
Jan 08, 2024 4.620 4.865 4.410 4.650 63,783 -0.01(-0.21%)
Jan 05, 2024 4.770 4.780 4.635 4.660 127,824 -0.04(-0.85%)
Jan 04, 2024 4.750 4.932 4.640 4.700 89,460 -0.10(-2.08%)
Jan 03, 2024 4.830 4.830 4.630 4.800 56,581 -0.03(-0.62%)
Jan 02, 2024 4.850 4.940 4.700 4.830 58,166 -0.11(-2.23%)
Dec 29, 2023 4.850 5.000 4.850 4.940 75,792 -0.02(-0.40%)
Dec 28, 2023 5.000 5.000 4.820 4.960 62,047 -0.04(-0.80%)
Dec 27, 2023 4.830 5.040 4.780 5.000 44,831 +0.14(+2.88%)
Dec 26, 2023 4.990 4.990 4.780 4.860 42,270 -0.05(-1.02%)
Dec 22, 2023 4.900 5.000 4.770 4.910 46,811 +0.01(+0.20%)
Dec 21, 2023 4.890 4.940 4.820 4.900 31,824 +0.10(+2.08%)
Dec 20, 2023 4.640 4.910 4.630 4.800 89,290 +0.13(+2.78%)
Dec 19, 2023 4.400 4.690 4.400 4.670 83,867 +0.21(+4.71%)
Dec 18, 2023 4.090 4.480 4.090 4.460 244,348 +0.36(+8.78%)
Dec 15, 2023 4.670 4.790 4.090 4.100 359,508 -0.50(-10.87%)
Dec 14, 2023 4.580 4.750 4.290 4.600 132,458 +0.12(+2.68%)
Dec 13, 2023 4.440 4.500 4.200 4.480 134,023 +0.07(+1.59%)
Dec 12, 2023 4.480 4.490 4.360 4.410 48,303 -0.04(-0.90%)
Dec 11, 2023 4.420 4.470 4.213 4.450 86,419 -0.02(-0.45%)
Dec 08, 2023 4.430 4.670 4.305 4.470 85,225 +0.10(+2.29%)
Dec 07, 2023 4.370 4.540 4.250 4.370 133,577 +0.02(+0.46%)
Dec 06, 2023 4.410 4.530 4.280 4.350 161,567 -0.10(-2.25%)
Dec 05, 2023 4.630 4.652 4.420 4.450 71,688 -0.23(-4.91%)
Dec 04, 2023 4.760 4.850 4.610 4.680 81,351 -0.17(-3.51%)
Dec 01, 2023 4.800 4.930 4.720 4.850 101,801 +0.05(+1.04%)
Nov 30, 2023 4.850 4.870 4.670 4.800 74,000 -0.06(-1.23%)
Nov 29, 2023 4.700 4.950 4.700 4.860 75,751 +0.17(+3.62%)
Nov 28, 2023 4.820 4.844 4.680 4.690 54,912 -0.18(-3.70%)
Nov 27, 2023 4.830 4.950 4.720 4.870 139,466 +0.02(+0.41%)
Nov 24, 2023 4.810 5.040 4.810 4.850 40,935 -0.05(-1.02%)
Nov 22, 2023 4.770 5.010 4.770 4.900 45,536 +0.08(+1.66%)
Nov 21, 2023 4.850 4.890 4.620 4.820 116,930 -0.05(-1.03%)
Nov 20, 2023 4.960 4.980 4.830 4.870 74,526 -0.03(-0.61%)
Nov 17, 2023 4.830 4.920 4.590 4.900 81,207 +0.08(+1.66%)
Nov 16, 2023 4.930 5.060 4.820 4.820 117,000 -0.13(-2.63%)
Nov 15, 2023 4.920 5.160 4.920 4.950 196,724 +0.02(+0.41%)
Nov 14, 2023 4.990 5.190 4.880 4.930 123,800 +0.01(+0.20%)
Nov 13, 2023 4.890 4.970 4.708 4.920 141,996 -0.01(-0.20%)
Nov 10, 2023 4.690 5.040 4.680 4.930 139,094 +0.26(+5.57%)
Nov 09, 2023 4.490 4.670 4.470 4.670 179,470 +0.14(+3.09%)
Nov 08, 2023 4.200 4.530 4.140 4.530 96,012 +0.34(+8.11%)
Nov 07, 2023 4.250 4.250 4.130 4.190 118,826 -0.15(-3.46%)
Nov 06, 2023 4.400 4.400 4.230 4.340 143,117 -0.07(-1.59%)
Nov 03, 2023 4.760 4.830 4.380 4.410 182,772 -0.32(-6.77%)
Nov 02, 2023 4.710 4.840 4.630 4.730 141,337 +0.04(+0.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.