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 )

10.78 +0.81 (+8.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2018 7.930 7.930 7.720 7.760 162,667 -0.14(-1.77%)
May 30, 2018 7.860 8.270 7.820 7.900 194,068 +0.08(+1.02%)
May 29, 2018 7.500 7.980 7.500 7.820 220,216 +0.27(+3.58%)
May 25, 2018 7.550 7.550 7.550 0 +0.09(+1.21%)
May 24, 2018 7.450 7.490 7.350 7.460 38,703 +0.00(+0.00%)
May 23, 2018 7.350 7.470 7.249 7.460 57,053 +0.08(+1.08%)
May 22, 2018 7.460 7.520 7.300 7.380 109,928 -0.07(-0.94%)
May 21, 2018 7.490 7.500 7.400 7.450 82,820 +0.02(+0.27%)
May 18, 2018 7.370 7.460 7.350 7.430 63,874 +0.13(+1.78%)
May 17, 2018 7.300 7.415 7.235 7.300 56,838 +0.00(+0.00%)
May 16, 2018 7.230 7.450 7.200 7.300 89,523 +0.10(+1.39%)
May 15, 2018 7.230 7.425 7.160 7.200 73,356 -0.06(-0.83%)
May 14, 2018 7.410 7.410 7.250 7.260 71,869 -0.06(-0.82%)
May 11, 2018 7.250 7.460 7.230 7.320 68,428 -0.02(-0.27%)
May 10, 2018 7.410 7.550 7.295 7.340 104,088 -0.04(-0.54%)
May 09, 2018 7.390 7.520 7.150 7.380 150,760 +0.01(+0.14%)
May 08, 2018 6.970 7.520 6.970 7.370 108,804 +0.29(+4.10%)
May 07, 2018 6.840 7.200 6.800 7.080 46,706 +0.27(+3.96%)
May 04, 2018 6.420 6.900 6.340 6.810 51,433 +0.34(+5.26%)
May 03, 2018 6.200 6.520 6.100 6.470 89,314 +0.27(+4.35%)
May 02, 2018 6.050 6.270 6.020 6.200 35,214 +0.13(+2.14%)
May 01, 2018 6.000 6.120 5.880 6.070 71,791 +0.01(+0.17%)
Apr 30, 2018 6.240 6.390 6.020 6.060 56,632 -0.16(-2.57%)
Apr 27, 2018 6.810 6.840 6.200 6.220 48,413 -0.60(-8.80%)
Apr 26, 2018 6.900 7.015 6.720 6.820 71,390 -0.05(-0.73%)
Apr 25, 2018 6.814 6.980 6.720 6.870 28,704 +0.02(+0.29%)
Apr 24, 2018 6.800 6.890 6.690 6.850 44,126 +0.09(+1.33%)
Apr 23, 2018 6.680 6.790 6.580 6.760 33,048 -0.03(-0.44%)
Apr 20, 2018 6.950 6.950 6.750 6.790 44,755 -0.19(-2.72%)
Apr 19, 2018 7.150 7.230 6.930 6.980 36,401 -0.22(-3.06%)
Apr 18, 2018 6.950 7.300 6.950 7.200 78,167 +0.30(+4.35%)
Apr 17, 2018 6.800 6.950 6.630 6.900 124,586 +0.17(+2.53%)
Apr 16, 2018 6.720 6.780 6.620 6.730 56,378 +0.08(+1.20%)
Apr 13, 2018 6.760 6.790 6.620 6.650 35,582 -0.09(-1.34%)
Apr 12, 2018 6.820 6.820 6.650 6.740 33,493 -0.04(-0.59%)
Apr 11, 2018 6.790 6.830 6.650 6.780 53,171 -0.07(-1.02%)
Apr 10, 2018 6.380 6.860 6.370 6.850 117,181 +0.58(+9.25%)
Apr 09, 2018 6.330 6.400 6.190 6.270 104,153 -0.02(-0.32%)
Apr 06, 2018 6.610 6.730 6.230 6.290 84,970 -0.38(-5.70%)
Apr 05, 2018 6.610 6.710 6.545 6.670 176,442 +0.12(+1.83%)
Apr 04, 2018 6.430 6.610 6.330 6.550 102,170 -0.02(-0.30%)
Apr 03, 2018 6.380 6.650 6.290 6.570 111,772 +0.21(+3.30%)
Apr 02, 2018 6.480 6.490 6.260 6.360 75,482 -0.23(-3.49%)
Mar 29, 2018 6.590 6.590 6.590 0 +0.29(+4.60%)
Mar 28, 2018 6.520 6.540 6.250 6.300 88,513 -0.23(-3.52%)
Mar 27, 2018 6.770 6.790 6.520 6.530 77,561 -0.23(-3.40%)
Mar 26, 2018 7.030 7.180 6.610 6.760 109,356 -0.13(-1.89%)
Mar 23, 2018 7.180 7.310 6.870 6.890 78,267 -0.27(-3.77%)
Mar 22, 2018 7.390 7.500 7.140 7.160 77,279 -0.34(-4.53%)
Mar 21, 2018 7.630 7.730 7.470 7.500 52,039 -0.07(-0.92%)
Mar 20, 2018 7.710 7.770 7.540 7.570 54,974 -0.13(-1.69%)
Mar 19, 2018 7.700 7.740 7.570 7.700 79,915 -0.07(-0.90%)
Mar 16, 2018 7.300 7.790 7.300 7.770 252,150 +0.44(+6.00%)
Mar 15, 2018 7.280 7.360 7.140 7.330 90,179 +0.03(+0.41%)
Mar 14, 2018 6.990 7.320 6.960 7.300 70,216 +0.34(+4.89%)
Mar 13, 2018 6.830 7.130 6.830 6.960 211,225 +0.13(+1.90%)
Mar 12, 2018 6.860 7.190 6.820 6.830 265,805 +0.02(+0.29%)
Mar 09, 2018 6.830 6.860 6.580 6.810 139,314 +0.01(+0.15%)
Mar 08, 2018 6.940 7.050 6.800 6.800 240,318 +0.46(+7.26%)
Mar 07, 2018 6.440 6.340 76,352 +0.06(+0.96%)
Mar 06, 2018 6.310 6.350 6.130 6.280 77,885 +0.00(+0.00%)
Mar 05, 2018 6.300 6.370 6.230 6.280 46,213 -0.07(-1.10%)
Mar 02, 2018 6.140 6.390 6.140 6.350 87,930 +0.12(+1.93%)
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.