Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Orion Group Holdings Inc
(NY:
ORN
)
11.61
+0.25 (+2.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 22, 2024
11.47
11.96
11.47
11.61
629,114
+0.25(+2.20%)
Jul 19, 2024
11.13
11.60
11.01
11.36
241,586
+0.25(+2.25%)
Jul 18, 2024
11.01
11.61
10.98
11.11
393,133
+0.04(+0.36%)
Jul 17, 2024
11.07
11.61
10.87
11.07
503,653
-0.24(-2.12%)
Jul 16, 2024
10.28
11.34
10.20
11.31
625,829
+1.07(+10.45%)
Jul 15, 2024
9.880
10.39
9.800
10.24
645,489
+0.61(+6.33%)
Jul 12, 2024
8.880
9.680
8.840
9.630
590,097
+0.86(+9.81%)
Jul 11, 2024
8.610
8.840
8.410
8.770
308,395
+0.34(+4.03%)
Jul 10, 2024
8.360
8.440
8.185
8.430
340,203
+0.15(+1.81%)
Jul 09, 2024
8.230
8.410
8.170
8.280
352,881
+0.06(+0.73%)
Jul 08, 2024
8.670
8.675
8.170
8.220
380,907
-0.43(-4.97%)
Jul 05, 2024
8.550
8.690
8.250
8.650
701,444
+0.04(+0.46%)
Jul 03, 2024
8.560
8.650
8.460
8.610
275,669
+0.02(+0.23%)
Jul 02, 2024
8.490
8.630
8.180
8.590
570,294
-0.01(-0.12%)
Jul 01, 2024
9.400
9.430
8.550
8.600
762,848
-0.91(-9.57%)
Jun 28, 2024
9.640
9.850
9.410
9.510
5,844,027
-0.13(-1.35%)
Jun 27, 2024
9.290
9.660
9.220
9.640
785,431
+0.28(+2.99%)
Jun 26, 2024
8.630
9.420
8.520
9.360
600,345
+0.74(+8.58%)
Jun 25, 2024
8.940
8.970
8.470
8.620
560,942
-0.15(-1.71%)
Jun 24, 2024
9.370
9.400
8.740
8.770
449,620
-0.63(-6.70%)
Jun 21, 2024
9.560
9.650
9.200
9.400
317,074
-0.15(-1.57%)
Jun 20, 2024
10.21
10.26
9.450
9.550
510,424
-0.66(-6.46%)
Jun 18, 2024
10.17
10.46
10.12
10.21
254,615
+0.00(+0.00%)
Jun 17, 2024
10.01
10.36
9.920
10.21
274,202
+0.16(+1.59%)
Jun 14, 2024
10.46
10.56
9.690
10.05
414,946
-0.49(-4.65%)
Jun 13, 2024
10.39
10.58
10.21
10.54
240,248
+0.09(+0.86%)
Jun 12, 2024
10.50
10.78
10.40
10.45
334,552
+0.17(+1.65%)
Jun 11, 2024
10.14
10.35
9.940
10.28
407,598
+0.03(+0.29%)
Jun 10, 2024
10.28
10.81
10.23
10.25
388,142
+0.00(+0.00%)
Jun 07, 2024
10.25
10.35
10.04
10.25
263,236
+0.00(+0.00%)
Jun 06, 2024
10.20
10.37
9.885
10.25
339,304
-0.05(-0.49%)
Jun 05, 2024
10.25
10.50
9.910
10.30
232,204
+0.04(+0.39%)
Jun 04, 2024
10.13
10.49
9.650
10.26
579,523
+0.48(+4.91%)
Jun 03, 2024
10.89
11.00
9.560
9.780
582,530
-1.00(-9.28%)
May 31, 2024
10.01
10.84
10.00
10.78
591,313
+0.81(+8.12%)
May 30, 2024
10.00
10.59
9.895
9.970
735,302
+0.11(+1.12%)
May 29, 2024
9.250
9.930
9.160
9.860
519,982
+0.56(+6.02%)
May 28, 2024
8.780
9.340
8.780
9.300
610,485
+0.52(+5.92%)
May 24, 2024
8.430
8.790
8.340
8.780
206,587
+0.40(+4.77%)
May 23, 2024
8.750
8.750
8.270
8.380
186,669
-0.22(-2.56%)
May 22, 2024
8.600
8.740
8.440
8.600
211,617
+0.02(+0.23%)
May 21, 2024
8.520
8.700
8.240
8.580
264,035
-0.10(-1.15%)
May 20, 2024
9.430
9.460
8.650
8.680
410,882
-0.69(-7.36%)
May 17, 2024
9.380
9.720
9.190
9.370
327,787
+0.02(+0.21%)
May 16, 2024
9.600
9.619
9.240
9.350
247,879
-0.25(-2.60%)
May 15, 2024
9.140
9.660
9.095
9.600
359,277
+0.55(+6.08%)
May 14, 2024
9.100
9.280
8.660
9.050
490,454
+0.35(+4.02%)
May 13, 2024
8.650
9.120
8.570
8.700
413,274
+0.16(+1.87%)
May 10, 2024
8.250
8.970
8.250
8.540
820,457
+0.87(+11.34%)
May 09, 2024
7.840
7.850
7.550
7.670
193,140
-0.17(-2.17%)
May 08, 2024
7.640
7.890
7.570
7.840
186,860
+0.19(+2.48%)
May 07, 2024
7.920
7.927
7.610
7.650
296,056
-0.17(-2.17%)
May 06, 2024
7.550
7.830
7.550
7.820
343,925
+0.34(+4.55%)
May 03, 2024
7.660
7.770
7.440
7.480
262,765
-0.11(-1.45%)
May 02, 2024
7.450
7.770
7.400
7.590
365,796
+0.19(+2.57%)
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
.