Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 08, 2023 2.630 2.680 2.510 2.550 22,657 -0.06(-2.30%)
May 05, 2023 2.530 2.690 2.530 2.610 46,716 +0.15(+6.10%)
May 04, 2023 2.460 2.560 2.440 2.460 52,008 -0.09(-3.53%)
May 03, 2023 2.560 2.725 2.510 2.550 36,293 +0.02(+0.79%)
May 02, 2023 2.520 2.580 2.440 2.530 43,163 +0.03(+1.20%)
May 01, 2023 2.380 2.520 2.380 2.500 369,478 +0.12(+5.04%)
Apr 28, 2023 2.400 2.410 2.350 2.380 31,751 -0.04(-1.65%)
Apr 27, 2023 2.390 2.430 2.390 2.420 4,306 +0.03(+1.26%)
Apr 26, 2023 2.420 2.420 2.335 2.390 13,927 +0.03(+1.27%)
Apr 25, 2023 2.400 2.400 2.345 2.360 19,907 -0.03(-1.26%)
Apr 24, 2023 2.390 2.450 2.330 2.390 62,415 -0.04(-1.65%)
Apr 21, 2023 2.380 2.520 2.378 2.430 25,945 +0.05(+2.10%)
Apr 20, 2023 2.500 2.506 2.370 2.380 38,520 -0.14(-5.56%)
Apr 19, 2023 2.520 2.567 2.500 2.520 46,087 -0.04(-1.56%)
Apr 18, 2023 2.540 2.600 2.510 2.560 16,750 +0.01(+0.39%)
Apr 17, 2023 2.560 2.580 2.500 2.550 11,365 +0.03(+1.19%)
Apr 14, 2023 2.550 2.610 2.520 2.520 13,460 -0.06(-2.33%)
Apr 13, 2023 2.510 2.600 2.510 2.580 18,341 +0.00(+0.00%)
Apr 12, 2023 2.570 2.603 2.544 2.580 7,979 -0.02(-0.77%)
Apr 11, 2023 2.540 2.670 2.540 2.600 51,330 +0.04(+1.56%)
Apr 10, 2023 2.560 2.581 2.500 2.560 49,719 +0.00(+0.00%)
Apr 06, 2023 2.520 2.575 2.520 2.560 24,430 +0.01(+0.39%)
Apr 05, 2023 2.530 2.600 2.525 2.550 11,379 +0.00(+0.00%)
Apr 04, 2023 2.550 2.640 2.532 2.550 35,022 -0.03(-1.16%)
Apr 03, 2023 2.540 2.720 2.540 2.580 33,721 -0.01(-0.39%)
Mar 31, 2023 2.600 2.680 2.550 2.590 10,044 -0.01(-0.38%)
Mar 30, 2023 2.650 2.660 2.580 2.600 34,589 -0.05(-1.89%)
Mar 29, 2023 2.660 2.700 2.572 2.650 24,160 +0.00(+0.00%)
Mar 28, 2023 2.600 2.770 2.600 2.650 44,051 +0.03(+1.15%)
Mar 27, 2023 2.520 2.710 2.520 2.620 31,400 +0.06(+2.34%)
Mar 24, 2023 2.580 2.640 2.550 2.560 32,729 -0.03(-1.16%)
Mar 23, 2023 2.700 2.726 2.590 2.590 31,709 -0.11(-4.07%)
Mar 22, 2023 2.730 2.780 2.620 2.700 45,388 -0.02(-0.74%)
Mar 21, 2023 2.680 2.760 2.680 2.720 65,743 +0.02(+0.74%)
Mar 20, 2023 2.730 2.790 2.663 2.700 116,571 -0.03(-1.10%)
Mar 17, 2023 2.950 2.970 2.660 2.730 89,617 -0.21(-7.14%)
Mar 16, 2023 2.860 2.980 2.835 2.940 110,596 +0.12(+4.26%)
Mar 15, 2023 2.910 2.980 2.790 2.820 110,408 -0.05(-1.74%)
Mar 14, 2023 2.880 3.040 2.860 2.870 108,063 +0.08(+2.87%)
Mar 13, 2023 2.760 2.840 2.713 2.790 47,052 +0.03(+1.09%)
Mar 10, 2023 2.610 3.270 2.590 2.760 339,258 +0.11(+4.15%)
Mar 09, 2023 2.720 2.731 2.620 2.650 30,113 -0.07(-2.57%)
Mar 08, 2023 2.710 2.770 2.710 2.720 30,234 -0.05(-1.81%)
Mar 07, 2023 2.800 2.800 2.720 2.770 15,048 +0.04(+1.47%)
Mar 06, 2023 2.750 2.790 2.730 2.730 25,505 -0.02(-0.73%)
Mar 03, 2023 2.769 2.816 2.740 2.750 24,639 -0.02(-0.72%)
Mar 02, 2023 2.757 2.790 2.757 2.770 4,383 +0.03(+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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.