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 )

8.770 +0.340 (+4.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2024 8.610 8.840 8.410 8.770 308,395 +0.34(+4.03%)
Jul 10, 2024 8.360 8.440 8.185 8.430 340,203 +0.15(+1.81%)
Jul 09, 2024 8.230 8.410 8.170 8.280 352,881 +0.06(+0.73%)
Jul 08, 2024 8.670 8.675 8.170 8.220 380,907 -0.43(-4.97%)
Jul 05, 2024 8.550 8.690 8.250 8.650 701,444 +0.04(+0.46%)
Jul 03, 2024 8.560 8.650 8.460 8.610 275,669 +0.02(+0.23%)
Jul 02, 2024 8.490 8.630 8.180 8.590 570,294 -0.01(-0.12%)
Jul 01, 2024 9.400 9.430 8.550 8.600 762,848 -0.91(-9.57%)
Jun 28, 2024 9.640 9.850 9.410 9.510 5,844,027 -0.13(-1.35%)
Jun 27, 2024 9.290 9.660 9.220 9.640 785,431 +0.28(+2.99%)
Jun 26, 2024 8.630 9.420 8.520 9.360 600,345 +0.74(+8.58%)
Jun 25, 2024 8.940 8.970 8.470 8.620 560,942 -0.15(-1.71%)
Jun 24, 2024 9.370 9.400 8.740 8.770 449,620 -0.63(-6.70%)
Jun 21, 2024 9.560 9.650 9.200 9.400 317,074 -0.15(-1.57%)
Jun 20, 2024 10.21 10.26 9.450 9.550 510,424 -0.66(-6.46%)
Jun 18, 2024 10.17 10.46 10.12 10.21 254,615 +0.00(+0.00%)
Jun 17, 2024 10.01 10.36 9.920 10.21 274,202 +0.16(+1.59%)
Jun 14, 2024 10.46 10.56 9.690 10.05 414,946 -0.49(-4.65%)
Jun 13, 2024 10.39 10.58 10.21 10.54 240,248 +0.09(+0.86%)
Jun 12, 2024 10.50 10.78 10.40 10.45 334,552 +0.17(+1.65%)
Jun 11, 2024 10.14 10.35 9.940 10.28 407,598 +0.03(+0.29%)
Jun 10, 2024 10.28 10.81 10.23 10.25 388,142 +0.00(+0.00%)
Jun 07, 2024 10.25 10.35 10.04 10.25 263,236 +0.00(+0.00%)
Jun 06, 2024 10.20 10.37 9.885 10.25 339,304 -0.05(-0.49%)
Jun 05, 2024 10.25 10.50 9.910 10.30 232,204 +0.04(+0.39%)
Jun 04, 2024 10.13 10.49 9.650 10.26 579,523 +0.48(+4.91%)
Jun 03, 2024 10.89 11.00 9.560 9.780 582,530 -1.00(-9.28%)
May 31, 2024 10.01 10.84 10.00 10.78 591,313 +0.81(+8.12%)
May 30, 2024 10.00 10.59 9.895 9.970 735,302 +0.11(+1.12%)
May 29, 2024 9.250 9.930 9.160 9.860 519,982 +0.56(+6.02%)
May 28, 2024 8.780 9.340 8.780 9.300 610,485 +0.52(+5.92%)
May 24, 2024 8.430 8.790 8.340 8.780 206,587 +0.40(+4.77%)
May 23, 2024 8.750 8.750 8.270 8.380 186,669 -0.22(-2.56%)
May 22, 2024 8.600 8.740 8.440 8.600 211,617 +0.02(+0.23%)
May 21, 2024 8.520 8.700 8.240 8.580 264,035 -0.10(-1.15%)
May 20, 2024 9.430 9.460 8.650 8.680 410,882 -0.69(-7.36%)
May 17, 2024 9.380 9.720 9.190 9.370 327,787 +0.02(+0.21%)
May 16, 2024 9.600 9.619 9.240 9.350 247,879 -0.25(-2.60%)
May 15, 2024 9.140 9.660 9.095 9.600 359,277 +0.55(+6.08%)
May 14, 2024 9.100 9.280 8.660 9.050 490,454 +0.35(+4.02%)
May 13, 2024 8.650 9.120 8.570 8.700 413,274 +0.16(+1.87%)
May 10, 2024 8.250 8.970 8.250 8.540 820,457 +0.87(+11.34%)
May 09, 2024 7.840 7.850 7.550 7.670 193,140 -0.17(-2.17%)
May 08, 2024 7.640 7.890 7.570 7.840 186,860 +0.19(+2.48%)
May 07, 2024 7.920 7.927 7.610 7.650 296,056 -0.17(-2.17%)
May 06, 2024 7.550 7.830 7.550 7.820 343,925 +0.34(+4.55%)
May 03, 2024 7.660 7.770 7.440 7.480 262,765 -0.11(-1.45%)
May 02, 2024 7.450 7.770 7.400 7.590 365,796 +0.19(+2.57%)
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.