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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

12.08 -0.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2026 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 (%)
Jan 26, 2026 12.29 12.62 12.01 12.08 473,181 -0.13(-1.06%)
Jan 23, 2026 12.72 12.82 12.10 12.21 415,752 -0.45(-3.55%)
Jan 22, 2026 12.08 13.17 11.86 12.66 733,381 +1.48(+13.24%)
Jan 21, 2026 10.85 11.20 10.79 11.18 177,778 +0.45(+4.19%)
Jan 20, 2026 10.82 10.96 10.58 10.73 152,974 -0.38(-3.42%)
Jan 16, 2026 11.22 11.52 11.02 11.11 174,090 -0.11(-0.98%)
Jan 15, 2026 10.96 11.43 10.75 11.22 252,085 +0.49(+4.57%)
Jan 14, 2026 10.76 10.76 10.44 10.73 160,884 -0.05(-0.46%)
Jan 13, 2026 10.60 11.00 10.53 10.78 225,380 +0.22(+2.08%)
Jan 12, 2026 10.08 10.81 10.08 10.56 198,215 +0.41(+4.04%)
Jan 09, 2026 10.32 10.36 10.00 10.15 137,294 -0.11(-1.07%)
Jan 08, 2026 10.12 10.41 10.09 10.26 300,544 +0.14(+1.38%)
Jan 07, 2026 10.17 10.18 9.820 10.12 201,315 -0.06(-0.59%)
Jan 06, 2026 10.39 10.39 9.900 10.18 294,887 -0.23(-2.21%)
Jan 05, 2026 10.20 10.77 10.20 10.41 329,620 +0.42(+4.20%)
Jan 02, 2026 10.03 10.07 9.610 9.990 351,892 +0.05(+0.50%)
Dec 31, 2025 10.15 10.47 9.895 9.940 120,817 -0.19(-1.88%)
Dec 30, 2025 10.28 10.33 10.05 10.13 116,627 -0.09(-0.88%)
Dec 29, 2025 10.32 10.32 10.20 10.22 137,762 -0.20(-1.92%)
Dec 26, 2025 10.46 10.60 10.22 10.42 206,552 -0.05(-0.48%)
Dec 24, 2025 10.46 10.48 10.29 10.47 53,081 +0.05(+0.48%)
Dec 23, 2025 10.23 10.46 10.23 10.42 220,753 +0.09(+0.87%)
Dec 22, 2025 10.56 10.66 10.32 10.33 177,344 -0.08(-0.77%)
Dec 19, 2025 10.45 10.63 10.32 10.41 304,998 -0.04(-0.38%)
Dec 18, 2025 10.50 10.57 10.35 10.45 136,449 +0.17(+1.65%)
Dec 17, 2025 10.67 10.72 10.19 10.28 150,803 -0.42(-3.93%)
Dec 16, 2025 10.91 11.02 10.69 10.70 149,644 -0.21(-1.92%)
Dec 15, 2025 10.98 11.04 10.70 10.91 184,335 +0.07(+0.65%)
Dec 12, 2025 11.67 11.67 10.80 10.84 306,055 -0.85(-7.27%)
Dec 11, 2025 11.38 11.90 11.17 11.69 305,504 +0.24(+2.10%)
Dec 10, 2025 10.84 11.61 10.84 11.45 473,550 +0.58(+5.34%)
Dec 09, 2025 10.57 11.05 10.21 10.87 358,053 +0.25(+2.35%)
Dec 08, 2025 10.42 10.85 10.26 10.62 465,267 +0.35(+3.41%)
Dec 05, 2025 10.34 10.50 10.13 10.27 239,131 -0.11(-1.06%)
Dec 04, 2025 9.960 10.66 9.877 10.38 268,725 +0.36(+3.59%)
Dec 03, 2025 9.980 10.14 9.670 10.02 335,638 +0.09(+0.91%)
Dec 02, 2025 10.07 10.07 9.750 9.930 160,438 -0.05(-0.50%)
Dec 01, 2025 9.830 10.07 9.730 9.980 221,126 -0.02(-0.20%)
Nov 28, 2025 9.910 10.02 9.815 10.00 85,885 +0.10(+1.01%)
Nov 26, 2025 9.650 9.990 9.626 9.900 336,561 +0.23(+2.38%)
Nov 25, 2025 9.250 9.690 9.198 9.670 223,264 +0.37(+3.98%)
Nov 24, 2025 9.010 9.480 8.980 9.300 171,271 +0.37(+4.14%)
Nov 21, 2025 8.570 9.090 8.450 8.930 270,528 +0.38(+4.44%)
Nov 20, 2025 9.260 9.600 8.530 8.550 245,998 -0.50(-5.52%)
Nov 19, 2025 9.150 9.470 9.030 9.050 216,632 -0.01(-0.11%)
Nov 18, 2025 9.130 9.265 8.990 9.060 163,037 -0.10(-1.09%)
Nov 17, 2025 9.540 9.640 9.150 9.160 224,336 -0.33(-3.48%)
Nov 14, 2025 9.310 9.680 9.310 9.490 228,083 +0.00(+0.00%)
Nov 13, 2025 10.08 10.11 9.390 9.490 338,418 -0.58(-5.76%)
Nov 12, 2025 9.920 10.12 9.860 10.07 159,184 +0.22(+2.23%)
Nov 11, 2025 10.21 10.23 9.760 9.850 280,131 -0.44(-4.28%)
Nov 10, 2025 10.43 10.54 10.15 10.29 149,001 +0.14(+1.38%)
Nov 07, 2025 10.24 10.24 9.825 10.15 278,905 -0.14(-1.36%)
Nov 06, 2025 11.03 11.04 10.20 10.29 312,505 -0.71(-6.45%)
Nov 05, 2025 10.69 11.06 10.56 11.00 376,991 +0.31(+2.90%)
Nov 04, 2025 10.65 11.06 10.55 10.69 232,140 -0.13(-1.20%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.