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 (%)
Nov 30, 2011
5.800
6.100
5.790
6.010
423,691
+0.57(+10.48%)
Nov 29, 2011
5.490
5.530
5.310
5.440
81,380
-0.07(-1.27%)
Nov 28, 2011
5.420
5.620
5.380
5.510
117,931
+0.33(+6.37%)
Nov 25, 2011
5.390
5.450
5.180
5.180
39,479
-0.23(-4.25%)
Nov 23, 2011
5.500
5.500
5.370
5.410
112,351
-0.14(-2.52%)
Nov 22, 2011
5.650
5.736
5.510
5.550
96,312
-0.16(-2.80%)
Nov 21, 2011
5.750
5.790
5.590
5.710
97,367
-0.20(-3.38%)
Nov 18, 2011
5.980
6.120
5.750
5.910
132,763
-0.05(-0.84%)
Nov 17, 2011
6.160
6.180
5.950
5.960
175,400
-0.20(-3.25%)
Nov 16, 2011
6.220
6.300
6.140
6.160
133,313
-0.16(-2.53%)
Nov 15, 2011
6.160
6.330
6.070
6.320
85,481
+0.11(+1.77%)
Nov 14, 2011
6.420
6.490
6.120
6.210
79,769
-0.27(-4.17%)
Nov 11, 2011
6.240
6.490
6.220
6.480
139,157
+0.35(+5.71%)
Nov 10, 2011
6.100
6.230
5.960
6.130
103,910
+0.16(+2.68%)
Nov 09, 2011
6.200
6.320
5.960
5.970
211,051
-0.52(-8.01%)
Nov 08, 2011
6.430
6.550
6.240
6.490
169,364
+0.11(+1.72%)
Nov 07, 2011
6.350
6.430
6.130
6.380
103,049
-0.02(-0.31%)
Nov 04, 2011
6.150
6.400
6.145
6.400
239,105
+0.14(+2.24%)
Nov 03, 2011
6.150
6.580
6.000
6.260
343,315
-0.44(-6.57%)
Nov 02, 2011
6.490
6.720
6.470
6.700
114,847
+0.33(+5.18%)
Nov 01, 2011
6.400
6.650
6.290
6.370
124,730
-0.42(-6.19%)
Oct 31, 2011
6.940
7.050
6.760
6.790
108,633
-0.28(-3.96%)
Oct 28, 2011
6.810
7.140
6.810
7.070
265,868
+0.24(+3.51%)
Oct 27, 2011
6.900
6.930
6.620
6.830
339,853
+0.22(+3.33%)
Oct 26, 2011
6.410
6.650
6.210
6.610
132,789
+0.34(+5.42%)
Oct 25, 2011
6.530
6.650
6.240
6.270
161,148
-0.34(-5.14%)
Oct 24, 2011
6.370
6.640
6.315
6.610
238,004
+0.28(+4.42%)
Oct 21, 2011
6.510
6.510
6.140
6.330
186,407
-0.05(-0.78%)
Oct 20, 2011
6.480
6.530
6.110
6.380
123,018
-0.11(-1.69%)
Oct 19, 2011
6.620
6.710
6.400
6.490
152,398
-0.17(-2.55%)
Oct 18, 2011
6.540
6.810
6.380
6.660
166,278
+0.18(+2.78%)
Oct 17, 2011
6.810
6.850
6.440
6.480
145,126
-0.42(-6.09%)
Oct 14, 2011
6.810
6.910
6.680
6.900
182,150
+0.15(+2.22%)
Oct 13, 2011
6.630
6.750
6.420
6.750
124,881
+0.05(+0.75%)
Oct 12, 2011
6.570
6.750
6.510
6.700
235,471
+0.18(+2.76%)
Oct 11, 2011
6.000
6.530
6.000
6.520
281,963
+0.44(+7.24%)
Oct 10, 2011
5.870
6.080
5.790
6.080
156,565
+0.35(+6.11%)
Oct 07, 2011
6.000
6.100
5.650
5.730
132,750
-0.28(-4.66%)
Oct 06, 2011
6.140
6.180
5.910
6.010
193,395
+0.14(+2.39%)
Oct 05, 2011
5.840
6.010
5.720
5.870
175,100
+0.03(+0.51%)
Oct 04, 2011
5.290
5.900
5.280
5.840
276,431
+0.48(+8.96%)
Oct 03, 2011
5.680
5.800
5.350
5.360
288,954
-0.41(-7.11%)
Sep 30, 2011
5.810
6.270
5.690
5.770
254,794
-0.46(-7.38%)
Sep 29, 2011
6.160
6.260
6.030
6.230
203,792
+0.23(+3.83%)
Sep 28, 2011
6.230
6.260
5.970
6.000
266,619
-0.26(-4.15%)
Sep 27, 2011
6.520
6.540
6.190
6.260
287,422
-0.09(-1.42%)
Sep 26, 2011
6.130
6.470
5.910
6.350
467,826
+0.31(+5.13%)
Sep 23, 2011
5.740
6.140
5.740
6.040
223,089
+0.32(+5.59%)
Sep 22, 2011
5.670
5.990
5.480
5.720
315,679
-0.12(-2.05%)
Sep 21, 2011
6.120
6.180
5.830
5.840
253,731
-0.33(-5.35%)
Sep 20, 2011
6.400
6.430
6.160
6.170
242,954
-0.19(-2.99%)
Sep 19, 2011
6.400
6.460
6.180
6.360
139,857
-0.25(-3.78%)
Sep 16, 2011
6.830
6.830
6.540
6.610
310,390
-0.18(-2.65%)
Sep 15, 2011
6.500
6.810
6.480
6.790
413,267
+0.38(+5.93%)
Sep 14, 2011
6.380
6.500
6.020
6.410
336,432
+0.11(+1.75%)
Sep 13, 2011
6.280
6.500
6.200
6.300
322,432
+0.05(+0.80%)
Sep 12, 2011
5.980
6.270
5.980
6.250
336,169
+0.11(+1.79%)
Sep 09, 2011
6.210
6.260
6.060
6.140
531,115
-0.13(-2.07%)
Sep 08, 2011
6.380
6.520
6.230
6.270
242,080
-0.15(-2.34%)
Sep 07, 2011
6.200
6.425
6.190
6.420
228,398
+0.34(+5.59%)
Sep 06, 2011
5.780
6.100
5.780
6.080
304,501
+0.10(+1.67%)
Sep 02, 2011
6.050
6.120
5.950
5.980
271,595
-0.24(-3.86%)
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
.