Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Orion Group Holdings, Inc. Common (NY:ORN)

8.410 +0.040 (+0.48%)

Official Closing Price Updated: 6:30 PM EDT, Jul 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 21, 2025	8.390	8.510	8.310	8.410	287,402	+0.04(+0.48%)
Jul 18, 2025	8.660	8.730	8.340	8.370	326,089	-0.26(-3.01%)
Jul 17, 2025	8.630	8.790	8.590	8.630	247,338	-0.01(-0.12%)
Jul 16, 2025	8.520	8.690	8.375	8.640	300,669	+0.26(+3.10%)
Jul 15, 2025	8.480	8.655	8.370	8.380	238,868	-0.06(-0.71%)
Jul 14, 2025	8.560	8.670	8.390	8.440	249,909	-0.14(-1.63%)
Jul 11, 2025	8.610	8.750	8.530	8.580	255,261	-0.07(-0.81%)
Jul 10, 2025	8.780	8.820	8.630	8.650	298,424	-0.14(-1.59%)
Jul 09, 2025	8.800	8.820	8.645	8.790	199,324	+0.07(+0.80%)
Jul 08, 2025	9.140	9.140	8.620	8.720	278,482	-0.32(-3.54%)
Jul 07, 2025	9.500	9.500	8.960	9.040	464,779	-0.56(-5.83%)
Jul 03, 2025	9.060	9.610	9.060	9.600	440,877	+0.53(+5.84%)
Jul 02, 2025	9.050	9.100	8.930	9.070	412,924	+0.09(+1.00%)
Jul 01, 2025	8.950	9.140	8.770	8.980	358,425	-0.09(-0.99%)
Jun 30, 2025	9.190	9.285	8.890	9.070	239,417	-0.03(-0.33%)
Jun 27, 2025	9.090	9.383	8.880	9.100	871,622	+0.04(+0.44%)
Jun 26, 2025	9.190	9.420	8.995	9.060	508,508	-0.03(-0.33%)
Jun 25, 2025	9.170	9.360	9.035	9.090	578,456	-0.03(-0.33%)
Jun 24, 2025	8.930	9.150	8.810	9.120	314,422	+0.26(+2.93%)
Jun 23, 2025	8.660	8.890	8.520	8.860	233,121	+0.19(+2.19%)
Jun 20, 2025	8.900	8.900	8.635	8.670	303,772	-0.14(-1.59%)
Jun 18, 2025	8.700	8.830	8.620	8.810	221,802	+0.10(+1.15%)
Jun 17, 2025	8.400	8.780	8.390	8.710	274,866	+0.23(+2.71%)
Jun 16, 2025	8.500	8.690	8.415	8.480	407,249	+0.01(+0.12%)
Jun 13, 2025	8.460	8.610	8.400	8.470	344,379	-0.09(-1.05%)
Jun 12, 2025	8.720	8.911	8.495	8.560	266,595	-0.19(-2.17%)
Jun 11, 2025	8.790	8.850	8.500	8.750	282,533	+0.00(+0.00%)
Jun 10, 2025	9.150	9.280	8.740	8.750	379,233	-0.15(-1.69%)
Jun 09, 2025	9.260	9.400	8.750	8.900	292,981	-0.30(-3.26%)
Jun 06, 2025	8.770	9.230	8.770	9.200	333,535	+0.54(+6.24%)
Jun 05, 2025	8.600	8.690	8.490	8.660	211,502	+0.14(+1.64%)
Jun 04, 2025	8.550	8.580	8.490	8.520	177,233	-0.02(-0.23%)
Jun 03, 2025	8.230	8.555	8.160	8.540	442,838	+0.31(+3.77%)
Jun 02, 2025	8.110	8.295	8.100	8.230	319,255	-0.01(-0.12%)
May 30, 2025	8.290	8.340	8.130	8.240	411,785	-0.07(-0.84%)
May 29, 2025	8.280	8.370	8.110	8.310	382,587	+0.10(+1.22%)
May 28, 2025	8.380	8.380	8.040	8.210	232,529	-0.17(-2.03%)
May 27, 2025	8.240	8.445	8.090	8.380	247,864	+0.28(+3.46%)
May 23, 2025	7.880	8.130	7.860	8.100	239,668	+0.09(+1.12%)
May 22, 2025	8.430	8.500	7.975	8.010	346,857	-0.46(-5.43%)
May 21, 2025	8.400	8.610	8.395	8.470	413,653	+0.03(+0.36%)
May 20, 2025	8.690	8.740	8.350	8.440	688,036	-0.25(-2.88%)
May 19, 2025	8.550	8.740	8.470	8.690	370,857	+0.03(+0.35%)
May 16, 2025	8.780	8.800	8.600	8.660	590,246	-0.05(-0.57%)
May 15, 2025	8.570	8.750	8.500	8.710	378,182	+0.06(+0.69%)
May 14, 2025	8.500	8.710	8.350	8.650	552,453	+0.18(+2.13%)
May 13, 2025	8.200	8.705	8.180	8.470	759,948	+0.35(+4.31%)
May 12, 2025	8.000	8.160	7.730	8.120	592,244	+0.41(+5.32%)
May 09, 2025	7.720	7.800	7.520	7.710	330,838	-0.01(-0.13%)
May 08, 2025	7.590	7.950	7.510	7.720	438,007	+0.24(+3.21%)
May 07, 2025	7.500	7.710	7.385	7.480	892,681	+0.04(+0.54%)
May 06, 2025	7.090	7.510	7.075	7.440	795,420	+0.28(+3.91%)
May 05, 2025	7.100	7.395	7.060	7.160	454,796	-0.08(-1.10%)
May 02, 2025	6.680	7.330	6.600	7.240	652,786	+0.73(+11.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Orion Group Holdings, Inc. Common (NY:ORN)

Historical Prices