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, 2017
8.190
8.200
7.720
7.770
182,006
-0.36(-4.43%)
Nov 29, 2017
8.300
8.365
8.130
8.130
64,056
-0.08(-0.97%)
Nov 28, 2017
7.790
8.250
7.770
8.210
199,878
+0.43(+5.53%)
Nov 27, 2017
7.750
7.970
7.750
7.780
82,925
-0.07(-0.89%)
Nov 24, 2017
7.810
7.850
7.670
7.850
28,213
+0.08(+1.03%)
Nov 22, 2017
7.890
7.980
7.750
7.770
71,883
-0.09(-1.15%)
Nov 21, 2017
7.700
7.870
7.630
7.860
97,401
+0.19(+2.48%)
Nov 20, 2017
7.740
7.810
7.610
7.670
62,531
-0.04(-0.52%)
Nov 17, 2017
7.420
7.770
7.420
7.710
133,086
+0.21(+2.80%)
Nov 16, 2017
7.450
7.780
7.445
7.500
105,498
+0.06(+0.81%)
Nov 15, 2017
7.430
7.579
7.330
7.440
86,774
-0.06(-0.80%)
Nov 14, 2017
7.480
7.540
7.440
7.500
96,033
-0.06(-0.79%)
Nov 13, 2017
7.540
7.770
7.490
7.560
172,105
-0.04(-0.53%)
Nov 10, 2017
7.650
7.800
7.540
7.600
194,363
-0.11(-1.43%)
Nov 09, 2017
7.770
7.830
7.320
7.710
225,050
-0.06(-0.77%)
Nov 08, 2017
6.150
7.780
6.100
7.770
175,191
+0.80(+11.48%)
Nov 07, 2017
6.880
7.080
6.810
6.970
209,921
-0.08(-1.13%)
Nov 06, 2017
7.160
7.260
6.990
7.050
40,334
-0.10(-1.40%)
Nov 03, 2017
7.072
7.160
7.000
7.150
60,643
+0.11(+1.56%)
Nov 02, 2017
7.130
7.130
6.930
7.040
46,140
+0.04(+0.57%)
Nov 01, 2017
7.310
7.310
6.880
7.000
98,516
-0.20(-2.78%)
Oct 31, 2017
6.940
7.290
6.900
7.200
76,622
+0.19(+2.71%)
Oct 30, 2017
7.160
7.190
6.950
7.010
107,101
-0.19(-2.64%)
Oct 27, 2017
7.130
7.350
7.120
7.200
73,776
+0.05(+0.70%)
Oct 26, 2017
7.300
7.420
7.125
7.150
45,550
-0.06(-0.83%)
Oct 25, 2017
7.450
7.450
7.110
7.210
77,646
-0.22(-2.96%)
Oct 24, 2017
7.180
7.540
7.130
7.430
189,835
+0.27(+3.77%)
Oct 23, 2017
7.040
7.320
7.040
7.160
77,294
+0.10(+1.42%)
Oct 20, 2017
7.170
7.210
7.050
7.060
81,830
-0.02(-0.28%)
Oct 19, 2017
7.140
7.180
7.050
7.080
69,948
-0.13(-1.80%)
Oct 18, 2017
7.090
7.240
7.050
7.210
66,566
+0.14(+1.98%)
Oct 17, 2017
7.240
7.390
7.050
7.070
125,992
-0.10(-1.39%)
Oct 16, 2017
7.080
7.480
7.050
7.170
120,311
+0.12(+1.70%)
Oct 13, 2017
7.060
7.140
7.000
7.050
84,000
-0.01(-0.14%)
Oct 12, 2017
7.060
7.255
7.010
7.060
106,876
+0.00(+0.00%)
Oct 11, 2017
6.970
7.190
6.940
7.060
110,574
+0.12(+1.73%)
Oct 10, 2017
6.950
6.950
6.830
6.940
166,655
+0.03(+0.43%)
Oct 09, 2017
6.820
6.940
6.820
6.910
68,781
+0.05(+0.73%)
Oct 06, 2017
6.840
6.890
6.710
6.860
65,550
-0.02(-0.29%)
Oct 05, 2017
6.790
6.910
6.690
6.880
51,595
+0.11(+1.62%)
Oct 04, 2017
6.920
6.920
6.750
6.770
85,675
-0.12(-1.74%)
Oct 03, 2017
6.820
6.910
6.660
6.890
100,416
+0.12(+1.77%)
Oct 02, 2017
6.560
6.780
6.510
6.770
87,356
+0.21(+3.20%)
Sep 29, 2017
6.330
6.580
6.280
6.560
76,474
+0.20(+3.14%)
Sep 28, 2017
6.860
6.860
6.330
6.360
79,703
-0.54(-7.83%)
Sep 27, 2017
6.580
6.920
6.295
6.900
164,270
+0.31(+4.70%)
Sep 26, 2017
6.070
6.690
6.010
6.590
115,891
+0.56(+9.29%)
Sep 25, 2017
5.840
6.040
5.840
6.030
69,640
+0.19(+3.25%)
Sep 22, 2017
5.830
5.910
5.765
5.840
57,458
-0.01(-0.17%)
Sep 21, 2017
5.950
5.970
5.820
5.850
48,403
-0.09(-1.52%)
Sep 20, 2017
6.000
6.050
5.904
5.940
122,625
-0.05(-0.83%)
Sep 19, 2017
6.070
6.080
5.930
5.990
83,958
-0.09(-1.48%)
Sep 18, 2017
6.060
6.150
6.020
6.080
56,088
+0.07(+1.16%)
Sep 15, 2017
5.860
6.020
5.800
6.010
160,327
+0.16(+2.74%)
Sep 14, 2017
5.820
5.920
5.770
5.850
88,068
+0.01(+0.17%)
Sep 13, 2017
5.800
5.879
5.750
5.840
77,706
+0.05(+0.86%)
Sep 12, 2017
5.800
5.919
5.750
5.790
105,699
+0.04(+0.70%)
Sep 11, 2017
5.800
5.890
5.720
5.750
63,693
-0.01(-0.17%)
Sep 08, 2017
5.570
5.820
5.570
5.760
72,056
+0.17(+3.04%)
Sep 07, 2017
5.660
5.670
5.500
5.590
111,850
-0.07(-1.24%)
Sep 06, 2017
5.820
5.820
5.650
5.660
42,952
-0.13(-2.25%)
Sep 05, 2017
5.950
5.970
5.785
5.790
51,481
-0.18(-3.02%)
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
.