NYSE, ORN End of Day and Historical Stock Data [Orion Group Holdings Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, ORN:

14 Aug 25 16:46

LAST: 6.740	CHANGE: 0.15	OPEN: 6.820	HIGH: 6.870	ASK: 5.760	VOLUME: 287.5K
LAST: 6.740	CHG(%): 2.18	PREV: 6.890	LOW: 6.610	BID: 19.460

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	6.820	6.870	6.610	6.740	287.4K
13 Aug 25	7.000	7.070	6.820	6.890	348.8K
12 Aug 25	6.720	7.075	6.660	6.980	318.9K
11 Aug 25	6.900	6.960	6.620	6.650	381.2K
08 Aug 25	6.960	7.060	6.860	6.900	535.9K
07 Aug 25	7.160	7.275	6.970	7.000	524.3K
06 Aug 25	7.350	7.390	7.090	7.120	536K
05 Aug 25	7.240	7.475	7.130	7.390	500.6K
04 Aug 25	7.270	7.315	7.030	7.180	537.3K
01 Aug 25	7.210	7.350	6.911	7.150	785K

COMPANY PROFILE

Name:
About:	We are a leading marine specialty contractor serving the heavy civil marine infrastructure market. We provide a broad range of marine construction services on, over and under the water along the Gulf Coast, the Atlantic Seaboard and in the Caribbean Basin. Our customers are federal, state and municipal governments as well as private commercial and industrial enterprises. History We were founded in 1994 as a marine construction project management business. Initially, we performed work along the continental Unites States coastline, as well as in Alaska, Hawaii and the Caribbean Basin. In 1997 we expanded beyond the project management business, established fixed geographic operating bases and made four acquisitions between 1997 and 2003. In 2004, we were acquired by Orion Marine Group, Inc. (formerly known as Hunter Acquisition Corp., a corporation formed and controlled by our former principal stockholders) and we incorporated under the laws of the State of Delaware. ...
Sector:	Basic Industries
Industry:	Military/Government/Technical
CIK:	1402829

SYMBOL HISTORY

Purchase End of Day History
for this symbol from May 14, 2009

Purchase Intraday History
for this symbol from May 14, 2009

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	91.60
PEG Ratio:	23.83
EPS Ratio:	0.10
PtB:	2.40
PtS:	0.35
EBITDA:	31.23M
Shares:	39.55M
Market Cap:	266.59M
52wk range:	4.64 - 9.95

TECHNICALS

MA5:	6.83
MA20:	7.80
MA50:	8.41
MA200:	7.55
STO9:	19.44
RSI14:	19.23
WPR14:	-96.88
MTM14:	-2.79
ROC14:	-0.29
Week High:	7.28
Week Low:	6.61
Month High:	9.95
Month Low:	6.61
Volatility:	56.66