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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

7.645 -0.185 (-2.36%)
Streaming Delayed Price Updated: 3:36 PM EST, Feb 19, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 18, 2025 7.890 8.180 7.580 7.830 317,772 -0.07(-0.89%)
Feb 14, 2025 8.220 8.240 7.760 7.900 167,438 -0.26(-3.19%)
Feb 13, 2025 8.160 8.240 7.956 8.160 234,134 -0.02(-0.24%)
Feb 12, 2025 8.300 8.430 8.000 8.180 301,868 -0.38(-4.44%)
Feb 11, 2025 9.090 9.090 8.260 8.560 413,924 -0.71(-7.66%)
Feb 10, 2025 8.350 9.640 8.080 9.270 1,321,044 +1.24(+15.44%)
Feb 07, 2025 8.300 8.350 7.950 8.030 192,197 -0.20(-2.43%)
Feb 06, 2025 8.130 8.320 8.010 8.230 273,988 +0.09(+1.11%)
Feb 05, 2025 7.840 8.177 7.830 8.140 216,738 +0.35(+4.49%)
Feb 04, 2025 7.740 7.810 7.630 7.790 239,904 -0.01(-0.13%)
Feb 03, 2025 7.550 7.840 7.420 7.800 293,287 -0.08(-1.02%)
Jan 31, 2025 8.190 8.390 7.830 7.880 352,555 -0.20(-2.48%)
Jan 30, 2025 8.240 8.580 7.940 8.080 545,520 +0.10(+1.25%)
Jan 29, 2025 7.470 8.334 7.470 7.980 1,527,429 +0.48(+6.40%)
Jan 28, 2025 7.200 7.675 6.970 7.500 609,971 +0.36(+5.04%)
Jan 27, 2025 8.010 8.015 6.950 7.140 640,838 -1.05(-12.82%)
Jan 24, 2025 8.480 8.499 8.100 8.190 252,694 -0.28(-3.31%)
Jan 23, 2025 8.200 8.520 8.170 8.470 263,824 +0.15(+1.80%)
Jan 22, 2025 8.530 8.660 8.255 8.320 350,027 -0.12(-1.42%)
Jan 21, 2025 8.100 8.440 7.970 8.440 731,348 +0.46(+5.76%)
Jan 17, 2025 7.630 8.340 7.550 7.980 651,659 +0.69(+9.47%)
Jan 16, 2025 7.170 7.360 7.120 7.290 371,652 +0.10(+1.39%)
Jan 15, 2025 7.300 7.380 7.180 7.190 428,709 +0.13(+1.84%)
Jan 14, 2025 6.960 7.180 6.884 7.060 200,450 +0.20(+2.92%)
Jan 13, 2025 6.700 6.945 6.580 6.860 424,174 +0.06(+0.88%)
Jan 10, 2025 6.980 7.035 6.670 6.800 353,729 -0.33(-4.63%)
Jan 08, 2025 7.110 7.200 7.020 7.130 304,559 -0.06(-0.83%)
Jan 07, 2025 7.740 7.760 7.130 7.190 260,863 -0.51(-6.62%)
Jan 06, 2025 7.800 7.920 7.580 7.700 256,225 -0.06(-0.77%)
Jan 03, 2025 7.490 7.810 7.445 7.760 283,663 +0.35(+4.72%)
Jan 02, 2025 7.450 7.710 7.360 7.410 211,686 +0.08(+1.09%)
Dec 31, 2024 7.330 0 -0.18(-2.40%)
Dec 30, 2024 7.410 7.590 7.270 7.510 140,059 -0.02(-0.27%)
Dec 27, 2024 7.730 7.730 7.420 7.530 142,449 -0.27(-3.46%)
Dec 26, 2024 7.710 7.850 7.660 7.800 170,949 +0.04(+0.52%)
Dec 24, 2024 7.700 7.770 7.540 7.760 98,625 +0.08(+1.04%)
Dec 23, 2024 7.650 7.840 7.460 7.680 293,115 +0.00(+0.00%)
Dec 20, 2024 7.470 7.800 7.310 7.680 1,256,152 +0.05(+0.66%)
Dec 19, 2024 7.740 7.837 7.420 7.630 307,752 +0.09(+1.19%)
Dec 18, 2024 8.180 8.230 7.530 7.540 388,272 -0.58(-7.14%)
Dec 17, 2024 8.350 8.390 8.033 8.120 293,776 -0.31(-3.68%)
Dec 16, 2024 8.230 8.490 8.200 8.430 331,062 +0.27(+3.31%)
Dec 13, 2024 8.170 8.260 8.010 8.160 230,916 +0.00(+0.00%)
Dec 12, 2024 8.620 8.620 8.160 8.160 342,007 -0.48(-5.56%)
Dec 11, 2024 8.410 8.700 8.260 8.640 333,920 +0.38(+4.60%)
Dec 10, 2024 8.300 8.455 8.062 8.260 272,209 -0.03(-0.36%)
Dec 09, 2024 8.640 8.700 8.240 8.290 224,202 -0.23(-2.70%)
Dec 06, 2024 8.820 8.875 8.500 8.520 215,588 -0.22(-2.52%)
Dec 05, 2024 9.100 9.350 8.670 8.740 338,938 -0.16(-1.80%)
Dec 04, 2024 8.600 8.920 8.540 8.900 448,824 +0.30(+3.49%)
Dec 03, 2024 8.600 8.680 8.310 8.600 459,788 -0.04(-0.46%)
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 and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.