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
)
10.05
-0.49 (-4.65%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2023
4.520
4.890
4.290
4.800
232,151
+0.26(+5.73%)
Oct 30, 2023
4.320
4.850
4.195
4.540
447,922
+0.06(+1.34%)
Oct 27, 2023
5.650
5.770
4.350
4.480
586,894
-1.03(-18.69%)
Oct 26, 2023
5.060
5.590
5.060
5.510
135,785
+0.40(+7.83%)
Oct 25, 2023
5.610
5.690
5.060
5.110
202,786
-0.52(-9.24%)
Oct 24, 2023
5.510
5.705
5.460
5.630
127,471
+0.18(+3.30%)
Oct 23, 2023
5.190
5.630
5.060
5.450
156,173
+0.12(+2.25%)
Oct 20, 2023
5.580
5.625
5.310
5.330
151,639
-0.35(-6.16%)
Oct 19, 2023
5.730
5.920
5.430
5.680
241,613
-0.11(-1.90%)
Oct 18, 2023
6.040
6.060
5.750
5.790
181,571
-0.26(-4.30%)
Oct 17, 2023
5.700
6.070
5.630
6.050
298,494
+0.30(+5.22%)
Oct 16, 2023
5.800
5.950
5.750
5.750
285,342
+0.04(+0.70%)
Oct 13, 2023
5.380
5.720
5.360
5.710
258,505
+0.32(+5.94%)
Oct 12, 2023
5.590
5.710
5.230
5.390
218,312
-0.20(-3.58%)
Oct 11, 2023
5.650
5.849
5.485
5.590
234,255
-0.05(-0.89%)
Oct 10, 2023
5.460
5.960
5.405
5.640
378,597
+0.24(+4.44%)
Oct 09, 2023
5.180
5.470
5.160
5.400
117,056
+0.13(+2.47%)
Oct 06, 2023
5.190
5.310
5.110
5.270
111,347
+0.07(+1.35%)
Oct 05, 2023
4.950
5.290
4.920
5.200
133,432
+0.25(+5.05%)
Oct 04, 2023
5.120
5.190
4.900
4.950
111,385
-0.15(-2.94%)
Oct 03, 2023
5.070
5.180
5.023
5.100
77,692
-0.02(-0.39%)
Oct 02, 2023
5.370
5.400
5.052
5.120
189,591
-0.24(-4.48%)
Sep 29, 2023
5.340
5.490
5.291
5.360
163,129
+0.10(+1.90%)
Sep 28, 2023
5.130
5.426
5.080
5.260
105,628
+0.11(+2.14%)
Sep 27, 2023
5.180
5.230
4.940
5.150
213,309
-0.06(-1.15%)
Sep 26, 2023
5.240
5.290
5.180
5.210
180,981
-0.04(-0.76%)
Sep 25, 2023
5.350
5.320
5.250
5.250
222,045
-0.18(-3.31%)
Sep 22, 2023
5.200
5.440
5.095
5.430
403,267
+0.28(+5.44%)
Sep 21, 2023
5.190
5.190
5.020
5.150
289,366
-0.04(-0.77%)
Sep 20, 2023
5.110
5.400
5.090
5.190
217,026
+0.08(+1.57%)
Sep 19, 2023
5.240
5.320
5.019
5.110
433,048
-0.04(-0.78%)
Sep 18, 2023
4.940
5.200
4.780
5.150
494,877
+0.24(+4.89%)
Sep 15, 2023
4.770
4.950
4.740
4.910
252,887
+0.05(+1.03%)
Sep 14, 2023
4.710
4.880
4.600
4.860
169,558
+0.20(+4.29%)
Sep 13, 2023
4.740
4.790
4.600
4.660
137,442
-0.14(-2.92%)
Sep 12, 2023
4.850
4.850
4.640
4.800
137,272
-0.04(-0.83%)
Sep 11, 2023
4.690
4.880
4.655
4.840
148,097
+0.23(+4.99%)
Sep 08, 2023
4.690
4.710
4.520
4.610
121,142
-0.09(-1.91%)
Sep 07, 2023
4.760
4.770
4.630
4.700
86,168
-0.10(-2.08%)
Sep 06, 2023
4.720
4.910
4.670
4.800
175,483
+0.08(+1.69%)
Sep 05, 2023
4.700
4.790
4.660
4.720
152,288
+0.03(+0.64%)
Sep 01, 2023
4.800
4.930
4.680
4.690
245,641
-0.11(-2.29%)
Aug 31, 2023
4.760
5.030
4.720
4.800
420,461
+0.15(+3.23%)
Aug 30, 2023
4.540
4.810
4.540
4.650
292,813
+0.08(+1.75%)
Aug 29, 2023
4.250
4.660
4.250
4.570
286,959
+0.30(+7.03%)
Aug 28, 2023
4.360
4.370
4.150
4.270
168,754
-0.01(-0.23%)
Aug 25, 2023
4.240
4.300
4.150
4.280
215,209
+0.12(+2.88%)
Aug 24, 2023
3.980
4.300
3.960
4.160
632,952
+0.22(+5.58%)
Aug 23, 2023
3.660
3.940
3.600
3.940
201,026
+0.30(+8.24%)
Aug 22, 2023
3.420
3.690
3.410
3.640
157,868
+0.24(+7.06%)
Aug 21, 2023
3.320
3.460
3.300
3.400
124,669
+0.08(+2.41%)
Aug 18, 2023
3.260
3.390
3.230
3.320
206,112
+0.06(+1.84%)
Aug 17, 2023
3.400
3.440
3.260
3.260
68,886
-0.15(-4.40%)
Aug 16, 2023
3.480
3.488
3.383
3.410
87,283
-0.01(-0.29%)
Aug 15, 2023
3.370
3.500
3.320
3.420
374,874
+0.03(+0.88%)
Aug 14, 2023
3.440
3.520
3.330
3.390
266,413
-0.14(-3.97%)
Aug 11, 2023
3.560
3.650
3.520
3.530
134,560
-0.12(-3.29%)
Aug 10, 2023
3.710
3.750
3.570
3.650
86,811
-0.06(-1.62%)
Aug 09, 2023
3.750
3.775
3.612
3.710
79,476
-0.04(-1.07%)
Aug 08, 2023
3.700
3.763
3.700
3.750
103,581
+0.00(+0.00%)
Aug 07, 2023
3.810
3.840
3.700
3.750
311,395
+0.02(+0.54%)
Aug 04, 2023
3.750
3.790
3.651
3.730
98,779
-0.02(-0.53%)
Aug 03, 2023
3.800
3.830
3.730
3.750
702,492
+0.00(+0.00%)
Aug 02, 2023
3.690
3.817
3.590
3.750
278,600
+0.00(+0.00%)
Aug 01, 2023
3.740
3.850
3.621
3.750
239,731
+0.00(+0.00%)
Jul 31, 2023
3.790
4.000
3.720
3.750
373,217
-0.02(-0.53%)
Jul 28, 2023
3.470
3.800
3.470
3.770
457,329
+0.43(+12.87%)
Jul 27, 2023
3.170
3.385
3.125
3.340
292,159
+0.29(+9.51%)
Jul 26, 2023
3.110
3.180
2.950
3.050
137,375
-0.08(-2.56%)
Jul 25, 2023
3.100
3.180
3.100
3.130
61,459
+0.02(+0.64%)
Jul 24, 2023
2.990
3.140
2.905
3.110
183,397
+0.15(+5.07%)
Jul 21, 2023
3.000
3.100
2.910
2.960
152,123
-0.04(-1.33%)
Jul 20, 2023
3.000
3.060
2.940
3.000
44,459
+0.00(+0.00%)
Jul 19, 2023
2.980
3.100
2.910
3.000
78,711
-0.02(-0.66%)
Jul 18, 2023
2.960
3.050
2.920
3.020
63,261
+0.07(+2.37%)
Jul 17, 2023
3.010
3.100
2.950
2.950
97,920
-0.14(-4.53%)
Jul 14, 2023
3.180
3.188
3.010
3.090
65,811
-0.08(-2.52%)
Jul 13, 2023
3.140
3.200
3.000
3.170
156,754
-0.02(-0.63%)
Jul 12, 2023
2.940
3.220
2.890
3.190
230,215
+0.28(+9.62%)
Jul 11, 2023
2.850
2.930
2.790
2.910
38,544
+0.06(+2.11%)
Jul 10, 2023
2.850
2.990
2.850
2.850
60,942
-0.01(-0.35%)
Jul 07, 2023
2.880
2.930
2.825
2.860
45,134
+0.01(+0.35%)
Jul 06, 2023
2.860
2.860
2.767
2.850
24,724
+0.02(+0.71%)
Jul 05, 2023
2.820
2.850
2.790
2.830
10,962
+0.01(+0.35%)
Jul 03, 2023
2.760
2.850
2.760
2.820
9,104
+0.01(+0.36%)
Jun 30, 2023
2.850
2.865
2.700
2.810
69,813
+0.01(+0.36%)
Jun 29, 2023
2.820
2.970
2.715
2.800
38,641
+0.06(+2.19%)
Jun 28, 2023
2.600
2.900
2.600
2.740
103,395
+0.14(+5.38%)
Jun 27, 2023
2.460
2.674
2.460
2.600
94,340
+0.11(+4.42%)
Jun 26, 2023
2.500
2.600
2.450
2.490
71,279
+0.07(+2.89%)
Jun 23, 2023
2.450
2.500
2.410
2.420
35,372
-0.08(-3.20%)
Jun 22, 2023
2.600
2.600
2.470
2.500
19,609
-0.04(-1.57%)
Jun 21, 2023
2.560
2.600
2.520
2.540
21,835
+0.01(+0.40%)
Jun 20, 2023
2.570
2.646
2.520
2.530
29,719
-0.08(-3.07%)
Jun 16, 2023
2.650
2.720
2.600
2.610
22,043
-0.04(-1.51%)
Jun 15, 2023
2.692
2.760
2.590
2.650
73,972
+0.10(+3.92%)
May 08, 2023
2.630
2.680
2.510
2.550
22,657
-0.06(-2.30%)
May 05, 2023
2.530
2.690
2.530
2.610
46,716
+0.15(+6.10%)
May 04, 2023
2.460
2.560
2.440
2.460
52,008
-0.09(-3.53%)
May 03, 2023
2.560
2.725
2.510
2.550
36,293
+0.02(+0.79%)
May 02, 2023
2.520
2.580
2.440
2.530
43,163
+0.03(+1.20%)
May 01, 2023
2.380
2.520
2.380
2.500
369,478
+0.12(+5.04%)
Apr 28, 2023
2.400
2.410
2.350
2.380
31,751
-0.04(-1.65%)
Apr 27, 2023
2.390
2.430
2.390
2.420
4,306
+0.03(+1.26%)
Apr 26, 2023
2.420
2.420
2.335
2.390
13,927
+0.03(+1.27%)
Apr 25, 2023
2.400
2.400
2.345
2.360
19,907
-0.03(-1.26%)
Apr 24, 2023
2.390
2.450
2.330
2.390
62,415
-0.04(-1.65%)
Apr 21, 2023
2.380
2.520
2.378
2.430
25,945
+0.05(+2.10%)
Apr 20, 2023
2.500
2.506
2.370
2.380
38,520
-0.14(-5.56%)
Apr 19, 2023
2.520
2.567
2.500
2.520
46,087
-0.04(-1.56%)
Apr 18, 2023
2.540
2.600
2.510
2.560
16,750
+0.01(+0.39%)
Apr 17, 2023
2.560
2.580
2.500
2.550
11,365
+0.03(+1.19%)
Apr 14, 2023
2.550
2.610
2.520
2.520
13,460
-0.06(-2.33%)
Apr 13, 2023
2.510
2.600
2.510
2.580
18,341
+0.00(+0.00%)
Apr 12, 2023
2.570
2.603
2.544
2.580
7,979
-0.02(-0.77%)
Apr 11, 2023
2.540
2.670
2.540
2.600
51,330
+0.04(+1.56%)
Apr 10, 2023
2.560
2.581
2.500
2.560
49,719
+0.00(+0.00%)
Apr 06, 2023
2.520
2.575
2.520
2.560
24,430
+0.01(+0.39%)
Apr 05, 2023
2.530
2.600
2.525
2.550
11,379
+0.00(+0.00%)
Apr 04, 2023
2.550
2.640
2.532
2.550
35,022
-0.03(-1.16%)
Apr 03, 2023
2.540
2.720
2.540
2.580
33,721
-0.01(-0.39%)
Mar 31, 2023
2.600
2.680
2.550
2.590
10,044
-0.01(-0.38%)
Mar 30, 2023
2.650
2.660
2.580
2.600
34,589
-0.05(-1.89%)
Mar 29, 2023
2.660
2.700
2.572
2.650
24,160
+0.00(+0.00%)
Mar 28, 2023
2.600
2.770
2.600
2.650
44,051
+0.03(+1.15%)
Mar 27, 2023
2.520
2.710
2.520
2.620
31,400
+0.06(+2.34%)
Mar 24, 2023
2.580
2.640
2.550
2.560
32,729
-0.03(-1.16%)
Mar 23, 2023
2.700
2.726
2.590
2.590
31,709
-0.11(-4.07%)
Mar 22, 2023
2.730
2.780
2.620
2.700
45,388
-0.02(-0.74%)
Mar 21, 2023
2.680
2.760
2.680
2.720
65,743
+0.02(+0.74%)
Mar 20, 2023
2.730
2.790
2.663
2.700
116,571
-0.03(-1.10%)
Mar 17, 2023
2.950
2.970
2.660
2.730
89,617
-0.21(-7.14%)
Mar 16, 2023
2.860
2.980
2.835
2.940
110,596
+0.12(+4.26%)
Mar 15, 2023
2.910
2.980
2.790
2.820
110,408
-0.05(-1.74%)
Mar 14, 2023
2.880
3.040
2.860
2.870
108,063
+0.08(+2.87%)
Mar 13, 2023
2.760
2.840
2.713
2.790
47,052
+0.03(+1.09%)
Mar 10, 2023
2.610
3.270
2.590
2.760
339,258
+0.11(+4.15%)
Mar 09, 2023
2.720
2.731
2.620
2.650
30,113
-0.07(-2.57%)
Mar 08, 2023
2.710
2.770
2.710
2.720
30,234
-0.05(-1.81%)
Mar 07, 2023
2.800
2.800
2.720
2.770
15,048
+0.04(+1.47%)
Mar 06, 2023
2.750
2.790
2.730
2.730
25,505
-0.02(-0.73%)
Mar 03, 2023
2.769
2.816
2.740
2.750
24,639
-0.02(-0.72%)
Mar 02, 2023
2.757
2.790
2.757
2.770
4,383
+0.03(+1.09%)
Mar 01, 2023
2.850
2.852
2.730
2.740
49,641
-0.03(-1.08%)
Feb 28, 2023
2.715
2.820
2.715
2.770
35,086
+0.04(+1.47%)
Feb 27, 2023
2.740
2.770
2.690
2.730
38,393
-0.01(-0.36%)
Feb 24, 2023
2.810
2.810
2.730
2.740
14,311
-0.06(-2.14%)
Feb 23, 2023
2.730
2.800
2.683
2.800
32,947
+0.06(+2.19%)
Feb 22, 2023
2.690
2.770
2.690
2.740
28,025
+0.05(+1.86%)
Feb 21, 2023
2.730
2.770
2.660
2.690
47,384
-0.07(-2.54%)
Feb 17, 2023
2.740
2.770
2.700
2.760
52,298
-0.01(-0.36%)
Feb 16, 2023
2.820
2.840
2.750
2.770
24,302
-0.05(-1.77%)
Feb 15, 2023
2.850
2.870
2.800
2.820
36,161
-0.03(-1.05%)
Feb 14, 2023
2.850
2.860
2.850
2.850
8,464
-0.01(-0.35%)
Feb 13, 2023
2.850
2.860
2.820
2.860
22,136
+0.00(+0.00%)
Feb 10, 2023
2.840
2.860
2.840
2.860
13,107
+0.01(+0.35%)
Feb 09, 2023
2.820
2.886
2.800
2.850
60,548
+0.02(+0.71%)
Feb 08, 2023
2.790
2.830
2.750
2.830
11,410
+0.03(+1.07%)
Feb 07, 2023
2.740
2.860
2.713
2.800
34,767
-0.02(-0.71%)
Feb 06, 2023
2.880
2.914
2.820
2.820
29,389
-0.05(-1.74%)
Feb 03, 2023
2.920
2.930
2.830
2.870
84,108
-0.01(-0.35%)
Feb 02, 2023
2.910
2.950
2.850
2.880
144,756
+0.02(+0.70%)
Feb 01, 2023
2.850
2.900
2.850
2.860
128,482
-0.01(-0.35%)
Jan 31, 2023
2.860
2.895
2.855
2.870
32,745
+0.02(+0.70%)
Jan 30, 2023
2.770
2.950
2.770
2.850
144,952
+0.10(+3.64%)
Jan 27, 2023
2.800
2.820
2.700
2.750
55,649
-0.09(-3.17%)
Jan 26, 2023
2.960
2.960
2.790
2.840
47,236
-0.11(-3.73%)
Jan 25, 2023
2.830
2.950
2.830
2.950
32,585
+0.15(+5.36%)
Jan 24, 2023
2.830
2.900
2.800
2.800
29,887
-0.03(-1.06%)
Jan 23, 2023
2.820
3.020
2.760
2.830
66,747
-0.03(-1.05%)
Jan 20, 2023
2.950
2.990
2.830
2.860
61,597
-0.12(-4.03%)
Jan 19, 2023
2.920
3.010
2.913
2.980
59,027
+0.08(+2.76%)
Jan 18, 2023
2.950
2.950
2.770
2.900
44,727
-0.10(-3.33%)
Jan 17, 2023
2.940
3.060
2.940
3.000
93,936
+0.11(+3.81%)
Jan 13, 2023
2.940
2.955
2.880
2.890
16,435
-0.03(-1.03%)
Jan 12, 2023
2.990
3.040
2.860
2.920
68,887
-0.09(-2.99%)
Jan 11, 2023
2.940
3.070
2.890
3.010
91,817
+0.10(+3.44%)
Jan 10, 2023
2.770
2.920
2.750
2.910
61,687
+0.18(+6.59%)
Jan 09, 2023
2.670
2.780
2.665
2.730
95,119
+0.08(+3.02%)
Jan 06, 2023
2.690
2.750
2.590
2.650
115,794
+0.01(+0.38%)
Jan 05, 2023
2.640
2.670
2.550
2.640
107,822
+0.05(+1.93%)
Jan 04, 2023
2.510
2.600
2.490
2.590
40,186
+0.04(+1.57%)
Jan 03, 2023
2.400
2.560
2.400
2.550
41,813
+0.17(+7.14%)
Dec 30, 2022
2.300
2.410
2.300
2.380
35,165
+0.03(+1.28%)
Dec 29, 2022
2.330
2.400
2.290
2.350
61,437
+0.02(+0.86%)
Dec 28, 2022
2.390
2.430
2.300
2.330
30,147
-0.02(-0.85%)
Dec 27, 2022
2.260
2.450
2.230
2.350
60,405
+0.06(+2.62%)
Dec 23, 2022
2.280
2.300
2.250
2.290
21,031
+0.03(+1.33%)
Dec 22, 2022
2.270
2.300
2.200
2.260
175,255
-0.02(-0.88%)
Dec 21, 2022
2.350
2.370
2.220
2.280
129,910
-0.03(-1.30%)
Dec 20, 2022
2.380
2.430
2.290
2.310
60,723
-0.09(-3.75%)
Dec 19, 2022
2.420
2.500
2.340
2.400
56,230
-0.04(-1.64%)
Dec 16, 2022
2.480
2.520
2.405
2.440
55,526
-0.06(-2.40%)
Dec 15, 2022
2.530
2.590
2.440
2.500
62,855
-0.01(-0.40%)
Dec 14, 2022
2.550
2.600
2.510
2.510
80,586
-0.04(-1.57%)
Dec 13, 2022
2.440
2.600
2.330
2.550
105,342
+0.16(+6.69%)
Dec 12, 2022
2.380
2.480
2.380
2.390
60,108
-0.01(-0.42%)
Dec 09, 2022
2.420
2.482
2.400
2.400
16,718
-0.02(-0.83%)
Dec 08, 2022
2.470
2.500
2.420
2.420
36,276
-0.08(-3.20%)
Dec 07, 2022
2.500
2.530
2.440
2.500
43,308
+0.06(+2.46%)
Dec 06, 2022
2.450
2.510
2.410
2.440
26,085
-0.05(-2.01%)
Dec 05, 2022
2.530
2.650
2.470
2.490
32,953
-0.06(-2.35%)
Dec 02, 2022
2.520
2.585
2.500
2.550
59,142
-0.02(-0.78%)
Dec 01, 2022
2.650
2.650
2.570
2.570
39,659
-0.07(-2.65%)
Nov 30, 2022
2.670
2.690
2.630
2.640
36,409
+0.01(+0.38%)
Nov 29, 2022
2.620
2.650
2.585
2.630
45,883
+0.02(+0.77%)
Nov 28, 2022
2.430
2.710
2.410
2.610
78,368
+0.17(+6.97%)
Nov 25, 2022
2.350
2.491
2.350
2.440
59,484
+0.10(+4.27%)
Nov 23, 2022
2.280
2.360
2.280
2.340
55,741
+0.07(+3.08%)
Nov 22, 2022
2.210
2.302
2.210
2.270
119,449
+0.03(+1.34%)
Nov 21, 2022
2.250
2.330
2.220
2.240
242,658
+0.02(+0.90%)
Nov 18, 2022
2.220
2.312
2.160
2.220
238,062
+0.04(+1.83%)
Nov 17, 2022
2.280
2.390
2.100
2.180
100,224
-0.13(-5.63%)
Nov 16, 2022
2.260
2.360
2.238
2.310
33,012
+0.01(+0.43%)
Nov 15, 2022
2.300
2.403
2.280
2.300
123,769
+0.00(+0.00%)
Nov 14, 2022
2.280
2.470
2.280
2.300
291,190
+0.01(+0.44%)
Nov 11, 2022
2.320
2.390
2.290
2.290
61,724
+0.00(+0.00%)
Nov 10, 2022
2.310
2.350
2.240
2.290
88,849
+0.05(+2.23%)
Nov 09, 2022
2.270
2.285
2.230
2.240
50,431
-0.01(-0.44%)
Nov 08, 2022
2.340
2.400
2.240
2.250
26,078
-0.05(-2.17%)
Nov 07, 2022
2.320
2.380
2.280
2.300
34,126
+0.01(+0.44%)
Nov 04, 2022
2.370
2.380
2.270
2.290
33,620
-0.06(-2.55%)
Nov 03, 2022
2.230
2.570
2.170
2.350
104,994
+0.08(+3.52%)
Nov 02, 2022
2.290
2.360
2.240
2.270
74,557
+0.01(+0.44%)
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
.