Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

10.05 -0.49 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2013 12.21 12.22 11.92 12.01 77,411 -0.32(-2.60%)
May 30, 2013 11.90 12.34 11.79 12.33 95,828 +0.44(+3.70%)
May 29, 2013 11.85 12.04 11.67 11.89 52,906 -0.04(-0.34%)
May 28, 2013 12.03 12.28 11.81 11.93 153,055 +0.08(+0.68%)
May 24, 2013 11.85 11.89 11.69 11.85 86,317 -0.06(-0.50%)
May 23, 2013 11.69 12.00 11.69 11.91 154,470 +0.07(+0.59%)
May 22, 2013 12.00 12.07 11.70 11.84 189,745 -0.10(-0.84%)
May 21, 2013 11.85 12.02 11.74 11.94 110,050 +0.12(+1.02%)
May 20, 2013 11.67 11.87 11.63 11.82 162,901 +0.07(+0.60%)
May 17, 2013 11.56 11.77 11.46 11.75 124,181 +0.27(+2.35%)
May 16, 2013 11.55 11.61 11.37 11.48 85,864 -0.14(-1.20%)
May 15, 2013 11.74 11.90 11.18 11.62 251,119 -0.19(-1.61%)
May 13, 2013 11.65 12.23 11.60 11.81 394,165 +0.15(+1.29%)
May 10, 2013 11.07 11.69 11.05 11.66 315,992 +0.65(+5.90%)
May 09, 2013 10.68 11.07 10.68 11.01 557,529 +0.34(+3.19%)
May 08, 2013 10.55 11.14 10.55 10.67 300,714 +0.41(+4.00%)
May 07, 2013 10.11 10.30 10.10 10.26 165,208 +0.20(+1.99%)
May 06, 2013 9.970 10.29 9.970 10.06 139,590 +0.13(+1.31%)
May 03, 2013 9.890 10.23 9.750 9.930 172,001 +0.18(+1.85%)
May 02, 2013 9.000 9.960 8.970 9.750 196,301 +0.85(+9.55%)
May 01, 2013 9.090 9.210 8.740 8.900 192,476 -0.26(-2.84%)
Apr 30, 2013 8.870 9.180 8.790 9.160 317,484 +0.30(+3.39%)
Apr 29, 2013 8.910 9.000 8.800 8.860 69,676 +0.03(+0.34%)
Apr 26, 2013 8.900 8.940 8.810 8.830 110,656 -0.11(-1.23%)
Apr 25, 2013 9.130 9.200 8.905 8.940 62,637 -0.12(-1.32%)
Apr 24, 2013 9.020 9.270 8.980 9.060 70,836 +0.02(+0.22%)
Apr 23, 2013 8.930 9.050 8.860 9.040 51,715 +0.23(+2.61%)
Apr 22, 2013 8.800 8.900 8.410 8.810 131,852 -0.01(-0.11%)
Apr 19, 2013 8.740 9.060 8.630 8.820 144,599 +0.10(+1.15%)
Apr 18, 2013 8.680 8.880 8.530 8.720 77,394 +0.08(+0.93%)
Apr 17, 2013 8.830 8.960 8.420 8.640 109,559 -0.25(-2.81%)
Apr 16, 2013 8.630 8.990 8.630 8.890 95,479 +0.37(+4.34%)
Apr 15, 2013 9.110 9.110 8.470 8.520 141,646 -0.68(-7.39%)
Apr 12, 2013 9.250 9.290 9.080 9.200 76,899 -0.07(-0.76%)
Apr 11, 2013 9.130 9.290 9.063 9.270 102,602 +0.10(+1.09%)
Apr 10, 2013 8.940 9.220 8.930 9.170 110,316 +0.28(+3.15%)
Apr 09, 2013 9.030 9.040 8.860 8.890 88,954 -0.10(-1.11%)
Apr 08, 2013 8.970 9.020 8.790 8.990 155,021 +0.03(+0.33%)
Apr 05, 2013 9.150 9.390 8.930 8.960 188,834 -0.39(-4.17%)
Apr 04, 2013 9.330 9.470 9.257 9.350 83,160 +0.00(+0.00%)
Apr 03, 2013 9.470 9.600 9.260 9.350 106,795 -0.12(-1.27%)
Apr 02, 2013 9.810 9.810 9.470 9.470 89,985 -0.26(-2.67%)
Apr 01, 2013 9.970 10.00 9.530 9.730 111,421 -0.21(-2.11%)
Mar 28, 2013 10.13 10.13 9.900 9.940 58,696 -0.13(-1.29%)
Mar 27, 2013 10.08 10.16 9.970 10.07 70,288 -0.06(-0.59%)
Mar 26, 2013 10.18 10.20 10.07 10.13 98,651 -0.02(-0.20%)
Mar 25, 2013 10.22 10.32 10.08 10.15 107,488 -0.05(-0.49%)
Mar 22, 2013 10.11 10.32 10.07 10.20 74,348 +0.12(+1.19%)
Mar 21, 2013 10.13 10.38 9.950 10.08 103,057 -0.17(-1.66%)
Mar 20, 2013 10.13 10.32 10.10 10.25 133,518 +0.16(+1.59%)
Mar 19, 2013 10.03 10.11 9.960 10.09 104,238 +0.10(+1.00%)
Mar 18, 2013 9.920 10.14 9.920 9.990 105,763 -0.03(-0.30%)
Mar 15, 2013 10.20 10.26 10.02 10.02 225,212 -0.20(-1.96%)
Mar 14, 2013 10.13 10.25 10.02 10.22 110,899 +0.14(+1.39%)
Mar 13, 2013 10.05 10.17 9.953 10.08 87,479 +0.08(+0.80%)
Mar 12, 2013 10.02 10.09 9.910 10.00 128,442 +0.00(+0.00%)
Mar 11, 2013 9.980 10.03 9.850 10.00 110,791 +0.01(+0.10%)
Mar 08, 2013 10.13 10.15 9.890 9.990 137,395 -0.01(-0.10%)
Mar 07, 2013 9.930 10.12 9.820 10.00 316,893 +0.09(+0.91%)
Mar 06, 2013 10.09 10.09 9.840 9.910 165,981 -0.11(-1.10%)
Mar 05, 2013 9.730 10.10 9.640 10.02 183,480 +0.26(+2.66%)
Mar 04, 2013 9.520 9.850 9.520 9.760 184,644 +0.21(+2.20%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.