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
)
10.25
-0.05 (-0.49%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 30, 2012
7.320
7.320
6.970
7.100
83,527
-0.18(-2.47%)
Nov 29, 2012
7.160
7.290
7.120
7.280
49,774
+0.22(+3.12%)
Nov 28, 2012
6.940
7.110
6.810
7.060
41,299
+0.06(+0.86%)
Nov 27, 2012
7.090
7.260
6.920
7.000
69,143
-0.12(-1.69%)
Nov 26, 2012
6.770
7.130
6.751
7.120
56,880
+0.34(+5.01%)
Nov 23, 2012
6.660
6.790
6.650
6.780
23,224
+0.12(+1.80%)
Nov 21, 2012
6.710
6.730
6.650
6.660
41,268
-0.06(-0.89%)
Nov 20, 2012
6.370
6.730
6.360
6.720
51,706
+0.31(+4.84%)
Nov 19, 2012
6.450
6.470
6.310
6.410
40,352
+0.05(+0.79%)
Nov 16, 2012
6.190
6.380
6.090
6.360
96,648
+0.15(+2.42%)
Nov 15, 2012
6.430
6.460
6.100
6.210
112,868
-0.21(-3.27%)
Nov 14, 2012
6.670
6.720
6.410
6.420
78,288
-0.21(-3.17%)
Nov 13, 2012
6.890
6.909
6.590
6.630
115,077
-0.29(-4.19%)
Nov 12, 2012
7.200
7.200
6.910
6.920
17,116
-0.23(-3.22%)
Nov 09, 2012
7.100
7.270
7.000
7.150
64,446
+0.14(+2.00%)
Nov 08, 2012
7.000
7.100
6.960
7.010
93,093
+0.01(+0.14%)
Nov 07, 2012
7.110
7.230
6.930
7.000
66,093
-0.24(-3.31%)
Nov 06, 2012
7.390
7.410
7.160
7.240
65,334
-0.17(-2.29%)
Nov 05, 2012
7.380
7.700
7.280
7.410
140,127
+0.35(+4.96%)
Nov 02, 2012
7.090
7.190
7.000
7.060
142,064
+0.02(+0.28%)
Nov 01, 2012
6.680
7.270
6.610
7.040
208,580
+0.35(+5.23%)
Oct 31, 2012
6.080
6.720
6.070
6.690
80,308
+0.60(+9.85%)
Oct 26, 2012
6.180
6.090
6.090
6.090
60,200
-0.07(-1.14%)
Oct 25, 2012
6.250
6.370
6.110
6.160
44,641
-0.01(-0.16%)
Oct 24, 2012
6.260
6.260
6.110
6.170
23,316
-0.04(-0.64%)
Oct 23, 2012
6.230
6.280
6.130
6.210
55,939
-0.15(-2.36%)
Oct 19, 2012
6.110
6.410
6.110
6.360
106,687
+0.22(+3.58%)
Oct 18, 2012
6.510
6.650
6.140
6.140
207,022
-0.39(-5.97%)
Oct 17, 2012
6.280
6.530
6.280
6.530
41,328
+0.28(+4.48%)
Oct 16, 2012
6.390
6.410
6.210
6.250
98,199
-0.09(-1.42%)
Oct 15, 2012
6.340
6.500
6.270
6.340
42,894
+0.02(+0.32%)
Oct 12, 2012
6.480
6.570
6.270
6.320
86,954
-0.16(-2.47%)
Oct 11, 2012
6.490
6.630
6.455
6.480
89,416
+0.07(+1.09%)
Oct 10, 2012
6.470
6.470
6.350
6.410
70,508
-0.01(-0.16%)
Oct 09, 2012
6.740
6.740
6.420
6.420
124,460
-0.32(-4.75%)
Oct 08, 2012
7.160
7.160
6.690
6.740
91,515
-0.45(-6.26%)
Oct 05, 2012
7.210
7.360
7.070
7.190
45,349
+0.00(+0.00%)
Oct 04, 2012
7.310
7.340
7.110
7.190
69,338
-0.10(-1.37%)
Oct 03, 2012
7.320
7.380
7.100
7.290
100,071
+0.01(+0.14%)
Oct 02, 2012
7.420
7.480
7.170
7.280
91,699
-0.08(-1.09%)
Oct 01, 2012
7.480
7.520
7.240
7.360
72,371
-0.07(-0.94%)
Sep 28, 2012
7.400
7.580
7.370
7.430
45,720
-0.07(-0.93%)
Sep 27, 2012
7.490
7.590
7.350
7.500
65,873
+0.03(+0.40%)
Sep 26, 2012
7.790
7.910
7.400
7.470
125,396
-0.29(-3.74%)
Sep 25, 2012
7.950
8.010
7.700
7.760
86,366
-0.15(-1.90%)
Sep 24, 2012
7.900
8.030
7.770
7.910
78,170
-0.02(-0.25%)
Sep 21, 2012
7.990
7.990
7.730
7.930
111,359
-0.04(-0.50%)
Sep 20, 2012
7.920
8.030
7.760
7.970
36,628
-0.02(-0.25%)
Sep 19, 2012
8.080
8.100
7.920
7.990
46,835
-0.07(-0.87%)
Sep 18, 2012
7.910
8.070
7.870
8.060
53,736
+0.13(+1.64%)
Sep 17, 2012
7.950
8.000
7.830
7.930
77,159
-0.04(-0.50%)
Sep 14, 2012
8.020
8.140
7.940
7.970
102,686
+0.01(+0.13%)
Sep 13, 2012
7.740
8.040
7.420
7.960
112,647
+0.20(+2.58%)
Sep 12, 2012
7.840
7.900
7.680
7.760
123,669
-0.09(-1.15%)
Sep 11, 2012
8.030
8.080
7.760
7.850
85,068
-0.20(-2.48%)
Sep 10, 2012
7.820
8.090
7.780
8.050
63,687
+0.20(+2.55%)
Sep 07, 2012
7.850
7.890
7.730
7.850
59,533
+0.04(+0.51%)
Sep 06, 2012
7.560
7.860
7.501
7.810
96,177
+0.30(+3.99%)
Sep 05, 2012
7.800
7.830
7.500
7.510
92,099
-0.26(-3.35%)
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
.