Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	6.370	6.690	6.300	6.680	160,715	+0.31(+4.87%)
May 30, 2012	6.440	6.470	6.290	6.370	83,852	-0.15(-2.30%)
May 29, 2012	6.330	6.540	6.260	6.520	123,140	+0.25(+3.99%)
May 25, 2012	6.250	6.310	6.220	6.270	77,830	+0.04(+0.64%)
May 24, 2012	6.290	6.300	6.150	6.230	72,717	-0.07(-1.11%)
May 23, 2012	6.080	6.310	6.080	6.300	71,021	+0.16(+2.61%)
May 22, 2012	6.280	6.320	6.040	6.140	140,326	-0.16(-2.54%)
May 21, 2012	6.130	6.350	6.060	6.300	82,187	+0.20(+3.28%)
May 18, 2012	6.150	6.210	6.080	6.100	105,633	-0.06(-0.97%)
May 17, 2012	6.150	6.250	6.090	6.160	75,594	+0.00(+0.00%)
May 16, 2012	6.290	6.310	6.120	6.160	141,384	-0.13(-2.07%)
May 15, 2012	6.260	6.310	6.220	6.290	75,850	+0.03(+0.48%)
May 14, 2012	6.260	6.290	6.230	6.260	81,534	-0.10(-1.57%)
May 11, 2012	6.320	6.420	6.300	6.360	100,525	-0.05(-0.78%)
May 10, 2012	6.550	6.550	6.390	6.410	82,719	-0.06(-0.93%)
May 09, 2012	6.540	6.610	6.390	6.470	133,487	-0.19(-2.85%)
May 08, 2012	6.550	6.730	6.520	6.660	174,469	+0.02(+0.30%)
May 07, 2012	6.660	6.670	6.550	6.640	213,998	-0.03(-0.45%)
May 04, 2012	6.890	6.920	6.640	6.670	266,864	-0.25(-3.61%)
May 03, 2012	6.760	7.010	6.760	6.920	140,434	+0.13(+1.91%)
May 02, 2012	6.760	6.830	6.670	6.790	107,482	-0.04(-0.59%)

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.

Orion Group Holdings Inc (NY: ORN )

Historical Prices

Free News Feed