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
Overview
News
Currencies
International
Treasuries

Orion Group Holdings Inc (NY: ORN )

5.920 +0.130 (+2.25%)
Streaming Delayed Price Updated: 1:14 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 5.780 6.000 5.620 5.790 427,806 +0.02(+0.35%)
Sep 30, 2024 5.690 5.830 5.600 5.770 984,365 +0.08(+1.41%)
Sep 27, 2024 5.600 5.760 5.510 5.690 424,563 +0.19(+3.45%)
Sep 26, 2024 5.330 5.540 5.270 5.500 1,056,534 +0.25(+4.76%)
Sep 25, 2024 5.550 5.590 5.230 5.250 940,223 -0.33(-5.91%)
Sep 24, 2024 5.940 6.000 5.370 5.580 1,132,693 -0.44(-7.31%)
Sep 23, 2024 6.720 6.765 6.010 6.020 429,739 -0.59(-8.93%)
Sep 20, 2024 6.620 6.700 6.375 6.610 471,526 -0.04(-0.60%)
Sep 19, 2024 6.670 6.730 6.500 6.650 373,417 +0.25(+3.91%)
Sep 18, 2024 6.430 6.630 6.210 6.400 424,806 -0.10(-1.54%)
Sep 17, 2024 6.490 6.770 6.440 6.500 399,112 +0.13(+2.04%)
Sep 16, 2024 6.210 6.900 6.170 6.370 620,517 +0.32(+5.29%)
Sep 13, 2024 5.910 6.140 5.780 6.050 911,290 +0.22(+3.77%)
Sep 12, 2024 5.730 5.905 5.730 5.830 1,323,588 +0.10(+1.75%)
Sep 11, 2024 5.700 5.960 5.500 5.730 1,648,685 -0.62(-9.76%)
Sep 10, 2024 6.380 6.450 6.090 6.350 215,058 -0.06(-0.94%)
Sep 09, 2024 6.460 6.560 6.375 6.410 248,591 -0.02(-0.31%)
Sep 06, 2024 6.700 6.750 6.350 6.430 149,994 -0.32(-4.74%)
Sep 05, 2024 6.950 6.950 6.715 6.750 237,044 -0.20(-2.88%)
Sep 04, 2024 6.880 7.125 6.820 6.950 123,732 +0.04(+0.58%)
Sep 03, 2024 7.430 7.450 6.880 6.910 160,046 -0.65(-8.60%)
Aug 30, 2024 7.680 7.710 7.370 7.560 121,617 -0.05(-0.66%)
Aug 29, 2024 7.380 7.610 7.300 7.610 200,433 +0.32(+4.39%)
Aug 28, 2024 7.590 7.590 7.260 7.290 324,215 -0.37(-4.83%)
Aug 27, 2024 7.960 8.090 7.630 7.660 228,483 -0.32(-4.01%)
Aug 26, 2024 7.840 8.180 7.830 7.980 282,178 +0.14(+1.79%)
Aug 23, 2024 7.320 7.920 7.311 7.840 258,944 +0.62(+8.59%)
Aug 22, 2024 7.190 7.410 7.120 7.220 134,384 +0.06(+0.84%)
Aug 21, 2024 7.420 7.475 7.110 7.160 205,492 -0.15(-2.05%)
Aug 20, 2024 7.500 7.540 7.130 7.310 205,134 -0.28(-3.69%)
Aug 19, 2024 7.310 7.600 7.240 7.590 326,685 +0.32(+4.40%)
Aug 16, 2024 7.160 7.465 7.096 7.270 170,226 +0.05(+0.69%)
Aug 15, 2024 7.340 7.385 7.170 7.220 360,737 +0.08(+1.12%)
Aug 14, 2024 7.150 7.310 6.942 7.140 288,990 -0.07(-0.97%)
Aug 13, 2024 6.850 7.230 6.820 7.210 179,268 +0.39(+5.72%)
Aug 12, 2024 6.990 6.990 6.670 6.820 225,360 -0.17(-2.43%)
Aug 09, 2024 7.040 7.150 6.790 6.990 236,693 +0.09(+1.30%)
Aug 08, 2024 6.700 7.000 6.490 6.900 349,826 +0.28(+4.23%)
Aug 07, 2024 7.130 7.460 6.600 6.620 416,239 -0.40(-5.70%)
Aug 06, 2024 6.900 7.100 6.600 7.020 495,847 +0.24(+3.54%)
Aug 05, 2024 6.630 6.950 6.300 6.780 554,461 -0.45(-6.22%)
Aug 02, 2024 7.560 7.630 6.990 7.230 464,154 -0.56(-7.19%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.