Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

10.21 +0.16 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2016 6.640 6.900 6.625 6.850 112,245 +0.22(+3.32%)
Sep 29, 2016 6.650 6.720 6.608 6.630 42,516 -0.03(-0.45%)
Sep 28, 2016 6.550 6.690 6.550 6.660 180,402 +0.11(+1.68%)
Sep 27, 2016 6.510 6.660 6.510 6.550 44,973 +0.03(+0.46%)
Sep 26, 2016 6.470 6.620 6.470 6.520 57,937 +0.04(+0.62%)
Sep 23, 2016 6.500 6.611 6.420 6.480 54,214 -0.05(-0.77%)
Sep 22, 2016 6.180 6.570 6.150 6.530 91,892 +0.39(+6.35%)
Sep 21, 2016 5.880 6.180 5.880 6.140 53,304 +0.29(+4.96%)
Sep 20, 2016 6.100 6.100 5.850 5.850 41,656 -0.15(-2.50%)
Sep 19, 2016 5.930 6.060 5.870 6.000 29,506 +0.12(+2.04%)
Sep 16, 2016 6.060 6.077 5.870 5.880 82,213 -0.17(-2.81%)
Sep 15, 2016 5.920 6.080 5.870 6.050 46,101 +0.25(+4.31%)
Sep 14, 2016 5.830 5.900 5.770 5.800 31,601 -0.03(-0.51%)
Sep 13, 2016 5.970 6.050 5.760 5.830 46,965 -0.22(-3.64%)
Sep 12, 2016 5.910 6.100 5.910 6.050 50,075 +0.12(+2.02%)
Sep 09, 2016 6.410 6.410 5.900 5.930 50,871 -0.58(-8.91%)
Sep 08, 2016 6.420 6.530 6.370 6.510 44,701 +0.05(+0.77%)
Sep 07, 2016 6.300 6.490 6.210 6.460 52,161 +0.23(+3.69%)
Sep 06, 2016 6.070 6.230 6.020 6.230 48,679 +0.13(+2.13%)
Sep 02, 2016 6.140 6.100 6.100 6.100 47,300 +0.00(+0.00%)
Sep 01, 2016 5.980 6.120 5.880 6.100 71,106 +0.14(+2.35%)
Aug 31, 2016 6.090 6.105 5.930 5.960 60,498 -0.13(-2.13%)
Aug 30, 2016 6.090 6.140 6.070 6.090 66,658 +0.01(+0.16%)
Aug 29, 2016 6.050 6.140 5.961 6.080 48,579 +0.05(+0.83%)
Aug 26, 2016 5.840 6.140 5.820 6.030 51,087 +0.15(+2.55%)
Aug 25, 2016 6.110 6.150 5.820 5.880 156,382 -0.22(-3.61%)
Aug 24, 2016 6.220 6.230 6.070 6.100 78,691 -0.05(-0.81%)
Aug 23, 2016 6.130 6.330 6.130 6.150 34,057 +0.02(+0.33%)
Aug 22, 2016 6.300 6.400 6.005 6.130 47,919 -0.21(-3.31%)
Aug 19, 2016 6.340 6.500 6.320 6.340 151,020 -0.02(-0.31%)
Aug 18, 2016 6.425 6.425 6.345 6.360 59,583 -0.06(-0.93%)
Aug 17, 2016 6.560 6.570 6.380 6.420 47,594 -0.13(-1.98%)
Aug 16, 2016 6.420 6.581 6.370 6.550 64,636 +0.13(+2.02%)
Aug 15, 2016 6.560 6.560 6.380 6.420 140,471 -0.02(-0.31%)
Aug 12, 2016 6.340 6.510 6.330 6.440 119,466 +0.10(+1.58%)
Aug 11, 2016 6.280 6.360 6.190 6.340 120,222 +0.08(+1.28%)
Aug 10, 2016 6.150 6.300 6.000 6.260 198,934 +0.07(+1.13%)
Aug 09, 2016 6.050 6.190 6.030 6.190 83,055 +0.17(+2.82%)
Aug 08, 2016 5.620 6.030 5.620 6.020 95,876 +0.43(+7.69%)
Aug 05, 2016 5.680 6.070 5.590 5.590 313,204 -0.03(-0.53%)
Aug 04, 2016 5.700 5.780 5.550 5.620 117,648 -0.17(-2.94%)
Aug 03, 2016 5.730 5.800 5.640 5.790 77,992 +0.13(+2.30%)
Aug 02, 2016 5.660 5.710 5.620 5.660 47,808 +0.00(+0.00%)
Aug 01, 2016 5.600 5.700 5.570 5.660 35,687 +0.01(+0.18%)
Jul 29, 2016 5.740 5.750 5.600 5.650 73,173 -0.07(-1.22%)
Jul 28, 2016 5.700 5.800 5.580 5.720 54,330 +0.06(+1.06%)
Jul 27, 2016 5.650 5.670 5.530 5.660 46,593 +0.04(+0.71%)
Jul 26, 2016 5.340 5.670 5.260 5.620 76,088 +0.28(+5.24%)
Jul 25, 2016 5.360 5.380 5.280 5.340 39,781 +0.02(+0.38%)
Jul 22, 2016 5.180 5.350 5.170 5.320 26,104 +0.13(+2.50%)
Jul 21, 2016 5.230 5.370 5.170 5.190 58,193 -0.08(-1.52%)
Jul 20, 2016 5.260 5.380 5.150 5.270 50,523 +0.02(+0.38%)
Jul 19, 2016 5.450 5.450 5.240 5.250 39,275 -0.23(-4.20%)
Jul 18, 2016 5.440 5.590 5.430 5.480 96,566 -0.04(-0.72%)
Jul 15, 2016 5.660 5.700 5.500 5.520 71,993 -0.08(-1.43%)
Jul 14, 2016 5.800 5.900 5.590 5.600 123,356 -0.20(-3.45%)
Jul 13, 2016 6.030 6.260 5.790 5.800 250,678 -0.20(-3.33%)
Jul 12, 2016 5.800 6.080 5.710 6.000 130,090 +0.20(+3.45%)
Jul 11, 2016 5.780 5.840 5.710 5.800 42,427 +0.04(+0.69%)
Jul 08, 2016 5.580 5.830 5.550 5.760 53,863 +0.21(+3.78%)
Jul 07, 2016 5.560 5.570 5.402 5.550 57,659 +0.03(+0.54%)
Jul 06, 2016 5.380 5.540 5.280 5.520 78,521 +0.09(+1.66%)
Jul 05, 2016 5.330 5.450 5.240 5.430 59,681 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.