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
)
10.09
-0.21 (-2.04%)
Streaming Delayed Price
Updated: 1:12 PM EDT, Jun 6, 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, 2022
3.150
3.270
3.200
60,326
+0.03(+0.95%)
Jan 28, 2022
3.250
3.250
3.140
3.170
27,394
-0.04(-1.25%)
Jan 27, 2022
3.420
3.420
3.050
3.210
203,462
-0.18(-5.31%)
Jan 26, 2022
3.490
3.620
3.280
3.390
62,306
-0.05(-1.45%)
Jan 25, 2022
3.430
3.495
3.350
3.440
54,802
-0.11(-3.10%)
Jan 24, 2022
3.310
3.550
3.210
3.550
94,276
+0.19(+5.65%)
Jan 21, 2022
3.390
3.420
3.300
3.360
65,160
-0.09(-2.61%)
Jan 20, 2022
3.460
3.550
3.420
3.450
46,326
-0.01(-0.29%)
Jan 19, 2022
3.600
3.600
3.440
3.460
55,900
-0.10(-2.81%)
Jan 18, 2022
3.770
3.770
3.420
3.560
158,802
-0.24(-6.32%)
Jan 14, 2022
3.800
0
+0.13(+3.54%)
Jan 13, 2022
3.710
3.770
3.640
3.670
58,536
+0.02(+0.55%)
Jan 12, 2022
3.770
3.779
3.640
3.650
41,324
-0.06(-1.62%)
Jan 11, 2022
3.660
3.720
3.600
3.710
52,274
+0.02(+0.54%)
Jan 10, 2022
3.790
3.850
3.639
3.690
60,487
-0.09(-2.38%)
Jan 07, 2022
3.900
3.900
3.780
3.780
32,261
-0.11(-2.83%)
Jan 06, 2022
3.860
3.980
3.795
3.890
83,949
+0.02(+0.52%)
Jan 05, 2022
4.000
4.210
3.845
3.870
98,616
-0.13(-3.25%)
Jan 04, 2022
4.080
4.200
3.990
4.000
93,019
-0.08(-1.96%)
Jan 03, 2022
3.750
4.080
3.745
4.080
71,395
+0.31(+8.22%)
Dec 31, 2021
3.740
3.880
3.720
3.770
159,426
-0.01(-0.26%)
Dec 30, 2021
3.670
3.890
3.670
3.780
114,795
+0.06(+1.61%)
Dec 29, 2021
3.760
3.800
3.660
3.720
177,501
-0.03(-0.80%)
Dec 28, 2021
3.870
3.950
3.720
3.750
75,891
-0.16(-4.09%)
Dec 27, 2021
3.790
3.920
3.740
3.910
150,314
+0.13(+3.44%)
Dec 23, 2021
3.740
3.920
3.700
3.780
494,545
+0.07(+1.89%)
Dec 22, 2021
3.710
3.800
3.650
3.710
189,138
-0.01(-0.27%)
Dec 21, 2021
3.620
3.800
3.560
3.720
244,408
+0.11(+3.05%)
Dec 20, 2021
3.730
3.760
3.460
3.610
312,762
-0.19(-5.00%)
Dec 17, 2021
4.030
4.050
3.790
3.800
170,474
-0.28(-6.86%)
Dec 16, 2021
4.300
4.300
3.960
4.080
87,330
-0.20(-4.67%)
Dec 15, 2021
4.280
4.290
4.150
4.280
113,370
-0.02(-0.47%)
Dec 14, 2021
4.280
4.300
4.130
4.300
263,589
-0.03(-0.69%)
Dec 13, 2021
4.370
4.390
4.270
4.330
130,340
-0.04(-0.92%)
Dec 10, 2021
4.360
4.410
4.270
4.370
48,593
+0.06(+1.39%)
Dec 09, 2021
4.390
4.390
4.240
4.310
88,551
-0.05(-1.15%)
Dec 08, 2021
4.210
4.400
4.180
4.360
97,654
+0.11(+2.59%)
Dec 07, 2021
4.150
4.300
4.150
4.250
59,163
+0.10(+2.41%)
Dec 06, 2021
3.910
4.160
3.870
4.150
87,461
+0.25(+6.41%)
Dec 03, 2021
4.000
4.080
3.750
3.900
190,507
-0.06(-1.52%)
Dec 02, 2021
3.950
4.080
3.900
3.960
61,842
+0.02(+0.51%)
Dec 01, 2021
4.150
4.190
3.890
3.940
138,914
-0.16(-3.90%)
Nov 30, 2021
4.050
4.170
3.940
4.100
234,100
-0.01(-0.24%)
Nov 29, 2021
4.320
4.327
4.100
4.110
102,887
-0.16(-3.75%)
Nov 26, 2021
4.310
4.337
4.100
4.270
92,498
-0.08(-1.84%)
Nov 24, 2021
4.410
4.460
4.330
4.350
106,282
-0.06(-1.36%)
Nov 23, 2021
4.540
4.640
4.380
4.410
138,714
-0.15(-3.29%)
Nov 22, 2021
4.830
4.900
4.490
4.560
188,875
-0.24(-5.00%)
Nov 19, 2021
4.830
4.880
4.780
4.800
85,834
-0.01(-0.21%)
Nov 18, 2021
4.900
4.840
4.800
4.810
73,661
-0.11(-2.24%)
Nov 17, 2021
4.950
4.995
4.860
4.920
155,178
-0.08(-1.60%)
Nov 16, 2021
4.990
5.050
4.890
5.000
219,594
+0.00(+0.00%)
Nov 15, 2021
4.970
5.010
4.870
5.000
102,836
+0.00(+0.00%)
Nov 12, 2021
5.060
5.060
4.890
5.000
122,084
-0.01(-0.20%)
Nov 11, 2021
4.690
5.060
4.680
5.010
246,032
+0.34(+7.28%)
Nov 10, 2021
4.740
4.670
102,123
-0.11(-2.30%)
Nov 09, 2021
4.490
4.780
4.490
4.780
206,283
+0.27(+5.99%)
Nov 08, 2021
4.400
4.560
4.380
4.510
164,768
+0.13(+2.97%)
Nov 05, 2021
4.260
4.400
4.260
4.380
92,504
+0.12(+2.82%)
Nov 04, 2021
4.360
4.360
4.220
4.260
109,419
-0.08(-1.84%)
Nov 03, 2021
4.350
4.370
4.290
4.340
95,478
-0.04(-0.91%)
Nov 02, 2021
4.390
4.390
4.270
4.380
125,037
-0.01(-0.23%)
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
.