Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

10.12 -0.66 (-6.12%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 3, 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, 2012 6.370 6.690 6.300 6.680 160,715 +0.31(+4.87%)
May 30, 2012 6.440 6.470 6.290 6.370 83,852 -0.15(-2.30%)
May 29, 2012 6.330 6.540 6.260 6.520 123,140 +0.25(+3.99%)
May 25, 2012 6.250 6.310 6.220 6.270 77,830 +0.04(+0.64%)
May 24, 2012 6.290 6.300 6.150 6.230 72,717 -0.07(-1.11%)
May 23, 2012 6.080 6.310 6.080 6.300 71,021 +0.16(+2.61%)
May 22, 2012 6.280 6.320 6.040 6.140 140,326 -0.16(-2.54%)
May 21, 2012 6.130 6.350 6.060 6.300 82,187 +0.20(+3.28%)
May 18, 2012 6.150 6.210 6.080 6.100 105,633 -0.06(-0.97%)
May 17, 2012 6.150 6.250 6.090 6.160 75,594 +0.00(+0.00%)
May 16, 2012 6.290 6.310 6.120 6.160 141,384 -0.13(-2.07%)
May 15, 2012 6.260 6.310 6.220 6.290 75,850 +0.03(+0.48%)
May 14, 2012 6.260 6.290 6.230 6.260 81,534 -0.10(-1.57%)
May 11, 2012 6.320 6.420 6.300 6.360 100,525 -0.05(-0.78%)
May 10, 2012 6.550 6.550 6.390 6.410 82,719 -0.06(-0.93%)
May 09, 2012 6.540 6.610 6.390 6.470 133,487 -0.19(-2.85%)
May 08, 2012 6.550 6.730 6.520 6.660 174,469 +0.02(+0.30%)
May 07, 2012 6.660 6.670 6.550 6.640 213,998 -0.03(-0.45%)
May 04, 2012 6.890 6.920 6.640 6.670 266,864 -0.25(-3.61%)
May 03, 2012 6.760 7.010 6.760 6.920 140,434 +0.13(+1.91%)
May 02, 2012 6.760 6.830 6.670 6.790 107,482 -0.04(-0.59%)
May 01, 2012 6.910 7.130 6.820 6.830 99,709 -0.09(-1.30%)
Apr 30, 2012 7.050 7.050 6.880 6.920 111,040 -0.16(-2.26%)
Apr 27, 2012 7.100 7.100 6.990 7.080 112,639 +0.01(+0.14%)
Apr 26, 2012 7.050 7.180 7.040 7.070 37,061 -0.02(-0.28%)
Apr 25, 2012 7.150 7.160 7.040 7.090 84,438 +0.05(+0.71%)
Apr 24, 2012 6.980 7.090 6.870 7.040 81,632 +0.07(+1.00%)
Apr 23, 2012 7.120 7.150 6.900 6.970 139,394 -0.26(-3.60%)
Apr 20, 2012 7.180 7.359 7.170 7.230 91,530 +0.14(+1.97%)
Apr 19, 2012 7.090 7.140 6.890 7.090 103,044 +0.00(+0.00%)
Apr 18, 2012 7.110 7.145 7.000 7.090 116,781 -0.08(-1.12%)
Apr 17, 2012 7.230 7.340 7.140 7.170 351,214 -0.02(-0.28%)
Apr 16, 2012 7.290 7.300 7.050 7.190 59,840 -0.06(-0.83%)
Apr 13, 2012 7.240 7.280 7.130 7.250 83,739 -0.04(-0.55%)
Apr 12, 2012 7.200 7.430 7.185 7.290 92,192 +0.08(+1.11%)
Apr 11, 2012 7.190 7.250 7.090 7.210 105,099 +0.11(+1.55%)
Apr 10, 2012 7.140 7.170 6.940 7.100 134,764 -0.05(-0.70%)
Apr 09, 2012 7.150 7.230 7.060 7.150 218,163 -0.11(-1.52%)
Apr 05, 2012 7.230 7.350 7.230 7.260 68,476 +0.01(+0.14%)
Apr 04, 2012 7.220 7.270 7.170 7.250 106,791 -0.10(-1.36%)
Apr 03, 2012 7.550 7.610 7.260 7.350 94,450 -0.25(-3.29%)
Apr 02, 2012 7.230 7.610 7.150 7.600 178,220 +0.37(+5.12%)
Mar 30, 2012 7.390 7.410 7.210 7.230 93,768 -0.11(-1.50%)
Mar 29, 2012 7.270 7.430 7.210 7.340 69,887 +0.01(+0.14%)
Mar 28, 2012 7.500 7.540 7.260 7.330 93,279 -0.19(-2.53%)
Mar 27, 2012 7.510 7.700 7.470 7.520 124,862 -0.01(-0.13%)
Mar 26, 2012 7.310 7.580 7.270 7.530 121,000 +0.31(+4.29%)
Mar 23, 2012 7.150 7.290 6.930 7.220 335,017 -0.06(-0.82%)
Mar 22, 2012 7.320 7.320 7.130 7.280 102,957 -0.12(-1.62%)
Mar 21, 2012 7.440 7.570 7.390 7.400 63,392 -0.01(-0.13%)
Mar 20, 2012 7.560 7.600 7.380 7.410 114,805 -0.26(-3.39%)
Mar 19, 2012 7.520 7.730 7.520 7.670 94,427 +0.15(+1.99%)
Mar 16, 2012 7.620 7.670 7.520 7.520 164,641 -0.07(-0.92%)
Mar 15, 2012 7.620 7.660 7.530 7.590 98,736 -0.03(-0.39%)
Mar 14, 2012 7.750 7.810 7.590 7.620 70,960 -0.15(-1.93%)
Mar 13, 2012 7.580 7.780 7.510 7.770 110,249 +0.30(+4.02%)
Mar 12, 2012 7.490 7.650 7.400 7.470 77,632 -0.04(-0.53%)
Mar 09, 2012 7.440 7.640 7.320 7.510 142,980 +0.04(+0.54%)
Mar 08, 2012 7.240 7.580 7.220 7.470 127,804 +0.31(+4.33%)
Mar 07, 2012 7.220 7.230 7.130 7.160 143,338 -0.01(-0.14%)
Mar 06, 2012 7.120 7.250 7.040 7.170 493,799 -0.05(-0.69%)
Mar 05, 2012 7.250 7.330 7.160 7.220 207,570 -0.06(-0.82%)
Mar 02, 2012 7.360 7.490 7.250 7.280 251,790 -0.08(-1.09%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.