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
)
10.78
+0.81 (+8.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2013
7.670
7.870
7.657
7.800
64,520
+0.13(+1.69%)
Jan 30, 2013
7.860
7.900
7.630
7.670
161,090
-0.18(-2.29%)
Jan 29, 2013
7.640
7.880
7.630
7.850
92,562
+0.21(+2.75%)
Jan 28, 2013
7.540
7.670
7.460
7.640
66,568
+0.14(+1.87%)
Jan 25, 2013
7.670
7.670
7.440
7.500
53,584
-0.11(-1.45%)
Jan 24, 2013
7.530
7.640
7.500
7.610
56,817
+0.12(+1.60%)
Jan 23, 2013
7.370
7.590
7.370
7.490
88,483
+0.14(+1.90%)
Jan 22, 2013
7.370
7.460
7.270
7.350
54,236
+0.00(+0.00%)
Jan 18, 2013
7.470
7.640
7.280
7.350
71,652
-0.13(-1.74%)
Jan 17, 2013
7.510
7.820
7.460
7.480
76,770
+0.03(+0.40%)
Jan 16, 2013
7.460
7.600
7.420
7.450
79,072
-0.06(-0.80%)
Jan 15, 2013
7.310
7.580
7.260
7.510
47,399
+0.12(+1.62%)
Jan 14, 2013
7.390
7.480
7.260
7.390
87,348
+0.01(+0.14%)
Jan 11, 2013
7.290
7.455
7.290
7.380
86,885
+0.12(+1.65%)
Jan 10, 2013
7.500
7.500
7.260
7.260
85,634
-0.22(-2.94%)
Jan 09, 2013
7.480
7.530
7.380
7.480
69,728
+0.05(+0.67%)
Jan 08, 2013
7.500
7.640
7.340
7.430
94,166
-0.05(-0.67%)
Jan 07, 2013
7.670
7.720
7.420
7.480
48,361
-0.28(-3.61%)
Jan 04, 2013
7.680
7.840
7.600
7.760
78,791
+0.14(+1.84%)
Jan 03, 2013
7.450
7.720
7.360
7.620
107,735
+0.17(+2.28%)
Jan 02, 2013
7.600
7.615
7.350
7.450
151,778
+0.14(+1.92%)
Dec 31, 2012
7.190
7.365
7.100
7.310
67,163
+0.11(+1.53%)
Dec 28, 2012
7.230
7.380
7.155
7.200
35,025
-0.06(-0.83%)
Dec 27, 2012
7.350
7.360
7.110
7.260
44,269
-0.10(-1.36%)
Dec 26, 2012
7.320
7.540
7.300
7.360
56,359
+0.03(+0.41%)
Dec 24, 2012
7.290
7.355
6.970
7.330
85,841
+0.05(+0.69%)
Dec 21, 2012
7.860
7.860
7.270
7.280
357,541
-0.58(-7.38%)
Dec 20, 2012
7.870
7.910
7.680
7.860
86,468
+0.02(+0.26%)
Dec 19, 2012
7.870
7.900
7.760
7.840
104,696
-0.01(-0.13%)
Dec 18, 2012
7.620
7.930
7.540
7.850
134,491
+0.23(+3.02%)
Dec 17, 2012
7.330
7.660
7.300
7.620
48,382
+0.31(+4.24%)
Dec 14, 2012
7.240
7.460
7.190
7.310
96,192
+0.03(+0.41%)
Dec 13, 2012
7.390
7.440
7.270
7.280
65,219
-0.13(-1.75%)
Dec 12, 2012
7.370
7.590
7.270
7.410
224,490
+0.04(+0.54%)
Dec 11, 2012
7.110
7.390
7.090
7.370
95,339
+0.27(+3.80%)
Dec 10, 2012
7.130
7.150
7.000
7.100
55,754
+0.01(+0.14%)
Dec 07, 2012
7.290
7.290
7.050
7.090
62,441
-0.14(-1.94%)
Dec 06, 2012
7.300
7.300
7.170
7.230
39,587
-0.09(-1.23%)
Dec 05, 2012
7.370
7.370
7.190
7.320
36,976
-0.03(-0.41%)
Dec 04, 2012
7.210
7.380
7.110
7.350
33,593
+0.25(+3.52%)
Nov 30, 2012
7.320
7.320
6.970
7.100
83,527
-0.18(-2.47%)
Nov 29, 2012
7.160
7.290
7.120
7.280
49,774
+0.22(+3.12%)
Nov 28, 2012
6.940
7.110
6.810
7.060
41,299
+0.06(+0.86%)
Nov 27, 2012
7.090
7.260
6.920
7.000
69,143
-0.12(-1.69%)
Nov 26, 2012
6.770
7.130
6.751
7.120
56,880
+0.34(+5.01%)
Nov 23, 2012
6.660
6.790
6.650
6.780
23,224
+0.12(+1.80%)
Nov 21, 2012
6.710
6.730
6.650
6.660
41,268
-0.06(-0.89%)
Nov 20, 2012
6.370
6.730
6.360
6.720
51,706
+0.31(+4.84%)
Nov 19, 2012
6.450
6.470
6.310
6.410
40,352
+0.05(+0.79%)
Nov 16, 2012
6.190
6.380
6.090
6.360
96,648
+0.15(+2.42%)
Nov 15, 2012
6.430
6.460
6.100
6.210
112,868
-0.21(-3.27%)
Nov 14, 2012
6.670
6.720
6.410
6.420
78,288
-0.21(-3.17%)
Nov 13, 2012
6.890
6.909
6.590
6.630
115,077
-0.29(-4.19%)
Nov 12, 2012
7.200
7.200
6.910
6.920
17,116
-0.23(-3.22%)
Nov 09, 2012
7.100
7.270
7.000
7.150
64,446
+0.14(+2.00%)
Nov 08, 2012
7.000
7.100
6.960
7.010
93,093
+0.01(+0.14%)
Nov 07, 2012
7.110
7.230
6.930
7.000
66,093
-0.24(-3.31%)
Nov 06, 2012
7.390
7.410
7.160
7.240
65,334
-0.17(-2.29%)
Nov 05, 2012
7.380
7.700
7.280
7.410
140,127
+0.35(+4.96%)
Nov 02, 2012
7.090
7.190
7.000
7.060
142,064
+0.02(+0.28%)
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
.