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 (%)
Oct 31, 2019
5.080
5.300
4.720
4.900
496,831
+0.50(+11.36%)
Oct 30, 2019
4.400
4.430
4.250
4.400
45,384
+0.12(+2.80%)
Oct 29, 2019
4.260
4.340
4.180
4.280
46,630
+0.00(+0.00%)
Oct 28, 2019
4.360
4.360
4.147
4.280
38,409
-0.09(-2.06%)
Oct 25, 2019
4.500
4.560
4.340
4.370
31,000
-0.17(-3.74%)
Oct 24, 2019
4.580
4.580
4.466
4.540
42,447
-0.02(-0.44%)
Oct 23, 2019
4.360
4.650
4.270
4.560
66,605
+0.18(+4.11%)
Oct 22, 2019
4.270
4.450
4.260
4.380
38,597
-0.08(-1.79%)
Oct 21, 2019
4.450
4.510
4.370
4.460
61,254
+0.05(+1.13%)
Oct 18, 2019
4.240
4.440
4.170
4.410
37,800
+0.13(+3.04%)
Oct 17, 2019
4.180
4.350
4.130
4.280
49,851
+0.15(+3.63%)
Oct 16, 2019
4.130
4.260
4.099
4.130
62,037
-0.01(-0.24%)
Oct 15, 2019
4.200
4.300
4.140
4.140
65,836
-0.06(-1.43%)
Oct 14, 2019
4.320
4.430
4.150
4.200
59,330
-0.11(-2.55%)
Oct 11, 2019
4.280
4.480
4.280
4.310
63,300
+0.11(+2.62%)
Oct 10, 2019
4.380
4.410
4.150
4.200
84,981
-0.10(-2.33%)
Oct 09, 2019
4.120
4.325
4.070
4.300
97,621
+0.23(+5.65%)
Oct 08, 2019
4.040
4.090
3.870
4.070
40,366
+0.03(+0.74%)
Oct 07, 2019
4.170
4.170
4.020
4.040
134,715
-0.13(-3.12%)
Oct 04, 2019
4.130
4.220
3.960
4.170
93,300
+0.11(+2.71%)
Oct 03, 2019
4.160
4.160
3.910
4.060
78,895
-0.09(-2.17%)
Oct 02, 2019
4.210
4.240
4.050
4.150
50,207
-0.07(-1.66%)
Oct 01, 2019
4.500
4.530
4.210
4.220
41,353
-0.28(-6.22%)
Sep 30, 2019
4.460
4.560
4.400
4.500
39,943
+0.05(+1.12%)
Sep 27, 2019
4.530
4.640
4.320
4.450
72,400
-0.08(-1.77%)
Sep 26, 2019
4.320
4.550
4.250
4.530
41,222
+0.23(+5.35%)
Sep 25, 2019
4.270
4.340
4.140
4.300
29,615
+0.10(+2.38%)
Sep 24, 2019
4.260
4.260
4.140
4.200
71,720
-0.06(-1.41%)
Sep 23, 2019
4.370
4.400
4.160
4.260
243,617
-0.18(-4.05%)
Sep 20, 2019
4.410
4.520
4.300
4.440
110,000
-0.02(-0.45%)
Sep 19, 2019
4.460
4.600
4.340
4.460
89,981
-0.09(-1.98%)
Sep 18, 2019
4.570
4.640
4.450
4.550
80,085
+0.00(+0.00%)
Sep 17, 2019
5.070
5.070
4.510
4.550
195,156
-0.63(-12.16%)
Sep 16, 2019
5.110
5.240
5.020
5.180
101,183
+0.04(+0.78%)
Sep 13, 2019
5.180
5.180
4.961
5.140
196,000
+0.00(+0.00%)
Sep 12, 2019
5.040
5.190
4.960
5.140
158,444
+0.06(+1.18%)
Sep 11, 2019
4.700
5.200
4.650
5.080
449,041
+0.41(+8.78%)
Sep 10, 2019
4.380
4.830
4.380
4.670
554,064
+0.31(+7.11%)
Sep 09, 2019
4.330
4.480
4.120
4.360
117,372
+0.06(+1.40%)
Sep 06, 2019
4.180
4.340
4.020
4.300
114,400
+0.10(+2.38%)
Sep 05, 2019
4.040
4.300
4.040
4.200
121,057
+0.21(+5.26%)
Sep 04, 2019
3.960
4.100
3.930
3.990
73,378
+0.06(+1.53%)
Sep 03, 2019
4.120
4.120
3.831
3.930
114,976
-0.21(-5.07%)
Aug 30, 2019
4.070
4.220
4.050
4.140
83,700
+0.13(+3.24%)
Aug 29, 2019
3.980
4.170
3.978
4.010
64,321
+0.08(+2.04%)
Aug 28, 2019
3.940
4.030
3.910
3.930
60,600
-0.01(-0.25%)
Aug 27, 2019
4.090
4.130
3.920
3.940
76,484
-0.18(-4.37%)
Aug 26, 2019
4.220
4.240
4.070
4.120
67,518
+0.02(+0.49%)
Aug 23, 2019
4.530
4.580
4.080
4.100
118,000
-0.49(-10.68%)
Aug 22, 2019
4.430
4.620
4.370
4.590
153,999
+0.18(+4.08%)
Aug 21, 2019
4.290
4.500
4.290
4.410
274,348
+0.06(+1.38%)
Aug 20, 2019
4.270
4.410
4.225
4.350
203,786
+0.04(+0.93%)
Aug 19, 2019
4.350
4.520
4.260
4.310
130,676
+0.00(+0.00%)
Aug 16, 2019
4.160
4.450
4.160
4.310
149,600
+0.12(+2.86%)
Aug 15, 2019
4.040
4.325
4.040
4.190
174,855
+0.12(+2.95%)
Aug 14, 2019
4.030
4.140
3.910
4.070
156,427
-0.03(-0.73%)
Aug 13, 2019
3.950
4.150
3.950
4.100
58,851
+0.11(+2.76%)
Aug 12, 2019
4.060
4.200
3.950
3.990
159,731
-0.16(-3.86%)
Aug 09, 2019
4.180
4.320
4.140
4.150
171,600
-0.11(-2.58%)
Aug 08, 2019
4.440
4.490
4.162
4.260
200,852
-0.20(-4.48%)
Aug 07, 2019
4.600
4.700
4.370
4.460
130,202
-0.13(-2.83%)
Aug 06, 2019
4.440
4.610
4.210
4.590
235,610
+0.11(+2.46%)
Aug 05, 2019
4.580
4.580
4.210
4.480
212,731
-0.17(-3.66%)
Aug 02, 2019
4.770
4.770
4.530
4.650
401,100
-0.04(-0.85%)
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
.