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, 2020
4.570
4.603
4.270
4.320
85,200
-0.29(-6.29%)
Jan 30, 2020
4.610
4.720
4.610
4.610
209,660
-0.08(-1.71%)
Jan 29, 2020
4.910
4.910
4.670
4.690
117,249
-0.16(-3.30%)
Jan 28, 2020
4.880
4.990
4.810
4.850
74,204
+0.07(+1.46%)
Jan 27, 2020
4.860
4.890
4.460
4.780
158,876
-0.18(-3.63%)
Jan 24, 2020
5.160
5.171
4.930
4.960
66,600
-0.19(-3.69%)
Jan 23, 2020
5.230
5.280
5.080
5.150
78,033
-0.15(-2.83%)
Jan 22, 2020
5.460
5.460
5.180
5.300
137,926
-0.15(-2.75%)
Jan 21, 2020
5.620
5.630
5.420
5.450
82,130
-0.22(-3.88%)
Jan 17, 2020
5.880
5.890
5.600
5.670
91,300
-0.19(-3.24%)
Jan 16, 2020
5.910
5.985
5.750
5.860
218,462
+0.00(+0.00%)
Jan 15, 2020
5.720
5.940
5.710
5.860
324,458
+0.13(+2.27%)
Jan 14, 2020
5.680
5.760
5.540
5.730
115,252
+0.12(+2.14%)
Jan 13, 2020
5.460
5.640
5.330
5.610
424,315
+0.23(+4.28%)
Jan 10, 2020
5.020
5.500
5.020
5.380
210,400
+0.33(+6.53%)
Jan 09, 2020
4.920
5.140
4.890
5.050
76,013
+0.09(+1.81%)
Jan 08, 2020
5.090
5.120
4.910
4.960
99,069
-0.09(-1.78%)
Jan 07, 2020
5.350
5.350
5.040
5.050
47,096
-0.25(-4.72%)
Jan 06, 2020
5.220
5.390
5.140
5.300
83,701
+0.02(+0.38%)
Jan 03, 2020
5.280
5.290
5.110
5.280
55,200
-0.08(-1.49%)
Jan 02, 2020
5.190
5.400
5.009
5.360
102,866
+0.17(+3.28%)
Dec 31, 2019
5.040
5.240
4.970
5.190
88,100
+0.11(+2.17%)
Dec 30, 2019
5.000
5.156
4.970
5.080
43,110
+0.08(+1.60%)
Dec 27, 2019
5.090
5.100
4.950
5.000
106,400
-0.08(-1.57%)
Dec 26, 2019
5.090
5.110
5.000
5.080
31,522
-0.04(-0.78%)
Dec 24, 2019
5.040
5.120
5.030
5.120
10,100
+0.09(+1.79%)
Dec 23, 2019
5.030
5.110
4.950
5.030
53,602
+0.02(+0.40%)
Dec 20, 2019
4.990
5.080
4.880
5.010
129,200
+0.02(+0.40%)
Dec 19, 2019
4.860
5.020
4.790
4.990
167,321
+0.09(+1.84%)
Dec 18, 2019
5.140
5.180
4.840
4.900
163,159
-0.28(-5.41%)
Dec 17, 2019
5.110
5.280
5.110
5.180
63,578
+0.04(+0.78%)
Dec 16, 2019
5.200
5.220
5.040
5.140
133,193
-0.03(-0.58%)
Dec 13, 2019
5.470
5.530
5.150
5.170
270,100
-0.31(-5.66%)
Dec 12, 2019
5.310
5.510
5.266
5.480
92,286
+0.14(+2.62%)
Dec 11, 2019
5.300
5.380
5.180
5.340
124,157
+0.02(+0.38%)
Dec 10, 2019
5.250
5.390
5.180
5.320
121,321
+0.08(+1.53%)
Dec 09, 2019
5.270
5.290
5.120
5.240
184,398
+0.03(+0.58%)
Dec 06, 2019
5.310
5.345
5.190
5.210
178,500
-0.06(-1.14%)
Dec 05, 2019
5.220
5.340
5.170
5.270
106,456
+0.01(+0.19%)
Dec 04, 2019
5.250
5.430
5.150
5.260
107,316
+0.06(+1.15%)
Dec 03, 2019
5.170
5.290
4.920
5.200
241,005
-0.06(-1.14%)
Dec 02, 2019
5.540
5.640
5.190
5.260
188,068
-0.25(-4.54%)
Nov 29, 2019
5.520
5.660
5.450
5.510
121,200
-0.06(-1.08%)
Nov 27, 2019
5.590
5.700
5.520
5.570
94,100
-0.01(-0.18%)
Nov 26, 2019
5.470
5.750
5.410
5.580
166,235
+0.09(+1.64%)
Nov 25, 2019
5.370
5.570
5.159
5.490
289,887
+0.09(+1.67%)
Nov 22, 2019
5.470
5.500
5.350
5.400
79,900
+0.00(+0.00%)
Nov 21, 2019
5.490
5.550
5.215
5.400
222,188
+0.03(+0.56%)
Nov 20, 2019
5.780
5.840
5.370
5.370
237,860
-0.47(-8.05%)
Nov 19, 2019
5.810
5.930
5.670
5.840
188,844
-0.02(-0.34%)
Nov 18, 2019
5.750
5.910
5.740
5.860
298,275
+0.14(+2.45%)
Nov 15, 2019
5.690
5.750
5.590
5.720
228,400
+0.08(+1.42%)
Nov 14, 2019
5.600
5.745
5.304
5.640
379,236
+0.05(+0.89%)
Nov 13, 2019
5.600
5.640
5.510
5.590
108,191
+0.02(+0.36%)
Nov 12, 2019
5.560
5.720
5.540
5.570
176,535
+0.02(+0.36%)
Nov 11, 2019
5.270
5.580
5.270
5.550
257,142
+0.22(+4.13%)
Nov 08, 2019
5.540
5.650
5.300
5.330
235,300
-0.22(-3.96%)
Nov 07, 2019
5.520
5.670
5.220
5.550
463,027
+0.06(+1.09%)
Nov 06, 2019
5.460
5.595
5.460
5.490
293,382
+0.06(+1.10%)
Nov 05, 2019
5.400
5.540
5.370
5.430
246,676
+0.08(+1.50%)
Nov 04, 2019
5.190
5.500
5.180
5.350
647,752
+0.36(+7.21%)
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
.