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 )

10.78 +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, 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%)
May 01, 2024 7.340 7.550 7.210 7.400 321,389 +0.29(+4.08%)
Apr 30, 2024 6.860 7.430 6.819 7.110 413,304 +0.20(+2.89%)
Apr 29, 2024 7.410 7.560 6.880 6.910 607,318 -0.51(-6.87%)
Apr 26, 2024 7.220 7.630 7.220 7.420 336,102 +0.08(+1.09%)
Apr 25, 2024 7.690 7.745 6.170 7.340 1,125,547 -0.62(-7.79%)
Apr 24, 2024 7.700 8.250 7.700 7.960 391,217 +0.34(+4.46%)
Apr 23, 2024 7.510 7.690 7.300 7.620 250,579 +0.11(+1.46%)
Apr 22, 2024 7.830 7.860 7.470 7.510 290,832 -0.39(-4.94%)
Apr 19, 2024 7.850 7.963 7.759 7.900 188,392 +0.03(+0.38%)
Apr 18, 2024 8.010 8.050 7.790 7.870 194,169 -0.15(-1.87%)
Apr 17, 2024 7.960 8.070 7.860 8.020 201,342 +0.06(+0.75%)
Apr 16, 2024 7.870 8.060 7.750 7.960 164,422 +0.08(+1.02%)
Apr 15, 2024 8.150 8.170 7.800 7.880 349,501 -0.17(-2.11%)
Apr 12, 2024 8.590 8.660 8.020 8.050 362,745 -0.66(-7.58%)
Apr 11, 2024 8.440 8.900 8.390 8.710 249,858 +0.29(+3.44%)
Apr 10, 2024 8.500 8.800 8.300 8.420 295,283 -0.30(-3.44%)
Apr 09, 2024 8.590 9.030 8.590 8.720 303,160 +0.15(+1.75%)
Apr 08, 2024 8.710 8.730 8.360 8.570 421,490 -0.03(-0.35%)
Apr 05, 2024 8.570 9.050 8.550 8.600 346,213 -0.09(-1.04%)
Apr 04, 2024 9.340 9.530 8.600 8.690 268,557 -0.54(-5.85%)
Apr 03, 2024 9.130 9.410 8.840 9.230 486,592 +0.09(+0.98%)
Apr 02, 2024 8.730 9.300 8.674 9.140 605,398 +0.39(+4.46%)
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.