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 28, 2021 6.080 6.100 5.930 5.980 44,192 -0.04(-0.66%)
May 27, 2021 6.060 6.150 5.950 6.020 110,304 +0.00(+0.00%)
May 26, 2021 6.000 6.080 5.880 6.020 84,067 +0.11(+1.86%)
May 25, 2021 6.280 6.320 5.900 5.910 100,573 -0.36(-5.74%)
May 24, 2021 6.250 6.350 6.140 6.270 109,866 +0.06(+0.97%)
May 21, 2021 6.260 6.500 6.170 6.210 158,118 +0.07(+1.14%)
May 20, 2021 6.010 6.310 5.950 6.140 221,010 +0.13(+2.16%)
May 19, 2021 5.910 6.020 5.670 6.010 115,351 +0.07(+1.18%)
May 18, 2021 5.780 6.040 5.780 5.940 122,162 +0.12(+2.06%)
May 17, 2021 5.870 5.870 5.740 5.820 82,704 -0.05(-0.85%)
May 14, 2021 5.670 5.870 5.610 5.870 127,196 +0.24(+4.26%)
May 13, 2021 5.580 5.720 5.510 5.630 149,788 +0.10(+1.81%)
May 12, 2021 5.610 5.690 5.470 5.530 142,477 -0.14(-2.47%)
May 11, 2021 5.560 5.670 5.510 5.670 127,794 -0.01(-0.18%)
May 10, 2021 5.810 5.860 5.660 5.680 99,707 -0.13(-2.24%)
May 07, 2021 5.640 5.850 5.590 5.810 111,656 +0.12(+2.11%)
May 06, 2021 5.630 5.760 5.460 5.690 152,638 +0.08(+1.43%)
May 05, 2021 5.560 5.650 5.390 5.610 180,266 +0.17(+3.12%)
May 04, 2021 5.450 5.518 5.320 5.440 200,902 -0.03(-0.55%)
May 03, 2021 5.360 5.565 5.360 5.470 458,926 +0.08(+1.48%)
Apr 30, 2021 5.500 5.600 5.340 5.390 322,100 -0.16(-2.88%)
Apr 29, 2021 5.900 5.920 5.500 5.550 212,045 -0.26(-4.48%)
Apr 28, 2021 5.890 5.920 5.800 5.810 97,800 -0.09(-1.53%)
Apr 27, 2021 5.890 5.920 5.820 5.900 67,044 +0.00(+0.00%)
Apr 26, 2021 5.750 5.930 5.750 5.900 107,243 +0.16(+2.79%)
Apr 23, 2021 5.720 5.776 5.680 5.740 105,600 +0.03(+0.53%)
Apr 22, 2021 5.790 5.790 5.620 5.710 170,231 -0.07(-1.21%)
Apr 21, 2021 5.600 5.810 5.590 5.780 97,151 +0.12(+2.12%)
Apr 20, 2021 5.920 5.940 5.600 5.660 175,947 -0.26(-4.39%)
Apr 19, 2021 5.910 5.940 5.800 5.920 129,641 -0.01(-0.17%)
Apr 16, 2021 5.820 5.930 5.795 5.930 107,300 +0.15(+2.60%)
Apr 15, 2021 5.960 5.990 5.750 5.780 123,325 -0.08(-1.37%)
Apr 14, 2021 5.940 6.020 5.810 5.860 157,962 -0.08(-1.35%)
Apr 13, 2021 5.930 5.970 5.800 5.940 145,467 +0.03(+0.51%)
Apr 12, 2021 5.890 5.960 5.720 5.910 117,511 +0.03(+0.51%)
Apr 09, 2021 6.000 6.000 5.840 5.880 133,400 -0.14(-2.33%)
Apr 08, 2021 6.000 6.110 5.840 6.020 139,350 +0.03(+0.50%)
Apr 07, 2021 6.270 6.290 5.970 5.990 147,163 -0.30(-4.77%)
Apr 06, 2021 6.130 6.345 6.100 6.290 170,561 +0.16(+2.61%)
Apr 05, 2021 6.230 6.230 6.050 6.130 176,990 -0.01(-0.16%)
Apr 01, 2021 6.050 6.230 5.920 6.140 210,200 +0.07(+1.15%)
Mar 31, 2021 6.100 6.300 5.880 6.070 318,298 +0.10(+1.68%)
Mar 30, 2021 5.590 5.990 5.590 5.970 223,875 +0.39(+6.99%)
Mar 29, 2021 5.680 5.930 5.520 5.580 165,538 -0.07(-1.24%)
Mar 26, 2021 5.800 5.890 5.560 5.650 123,300 -0.07(-1.22%)
Mar 25, 2021 5.430 5.790 5.400 5.720 156,140 +0.26(+4.76%)
Mar 24, 2021 5.550 5.810 5.440 5.460 182,593 -0.03(-0.55%)
Mar 23, 2021 5.720 5.860 5.420 5.490 143,419 -0.27(-4.69%)
Mar 22, 2021 5.730 5.860 5.610 5.760 245,350 -0.04(-0.69%)
Mar 19, 2021 6.050 6.130 5.780 5.800 311,900 -0.28(-4.61%)
Mar 18, 2021 6.100 6.270 6.050 6.080 159,181 -0.03(-0.49%)
Mar 17, 2021 6.210 6.210 6.020 6.110 118,819 -0.11(-1.77%)
Mar 16, 2021 6.440 6.450 6.130 6.220 188,215 -0.25(-3.86%)
Mar 15, 2021 6.610 6.670 6.350 6.470 170,373 -0.10(-1.52%)
Mar 12, 2021 6.430 6.650 6.310 6.570 344,300 +0.18(+2.82%)
Mar 11, 2021 6.110 6.430 6.020 6.390 514,771 +0.36(+5.97%)
Mar 10, 2021 5.950 6.090 5.910 6.030 277,351 +0.18(+3.08%)
Mar 09, 2021 5.870 5.960 5.750 5.850 239,735 +0.02(+0.34%)
Mar 08, 2021 5.820 5.980 5.740 5.830 249,527 +0.17(+3.00%)
Mar 05, 2021 5.540 5.810 5.415 5.660 503,700 +0.10(+1.80%)
Mar 04, 2021 5.500 5.600 5.360 5.560 298,623 +0.06(+1.09%)
Mar 03, 2021 5.480 5.650 5.460 5.500 186,624 +0.04(+0.73%)
Mar 02, 2021 5.600 5.760 5.350 5.460 259,807 -0.19(-3.36%)
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.