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 (%)
Dec 31, 2015
4.250
4.170
4.170
4.170
95,300
-0.11(-2.57%)
Dec 30, 2015
4.580
4.650
4.260
4.280
87,789
-0.33(-7.16%)
Dec 29, 2015
4.600
4.630
4.420
4.610
91,704
+0.03(+0.66%)
Dec 28, 2015
4.630
4.665
4.500
4.580
167,549
-0.12(-2.55%)
Dec 24, 2015
4.610
4.700
4.700
4.700
41,800
+0.09(+1.95%)
Dec 23, 2015
4.700
4.780
4.500
4.610
106,387
-0.04(-0.86%)
Dec 22, 2015
4.780
4.780
4.570
4.650
168,077
-0.14(-2.92%)
Dec 21, 2015
4.330
4.820
4.210
4.790
266,995
+0.48(+11.14%)
Dec 18, 2015
4.270
4.330
4.130
4.310
1,358,303
+0.01(+0.23%)
Dec 17, 2015
4.130
4.310
4.000
4.300
185,959
+0.25(+6.17%)
Dec 16, 2015
3.690
4.080
3.690
4.050
178,859
+0.35(+9.46%)
Dec 15, 2015
4.000
4.000
3.700
3.700
286,892
-0.25(-6.33%)
Dec 14, 2015
3.830
4.001
3.740
3.950
236,325
+0.13(+3.40%)
Dec 11, 2015
3.910
3.940
3.772
3.820
182,777
-0.16(-4.02%)
Dec 10, 2015
3.940
4.030
3.910
3.980
104,537
+0.03(+0.76%)
Dec 09, 2015
3.830
4.050
3.830
3.950
158,883
+0.12(+3.13%)
Dec 08, 2015
3.870
3.926
3.790
3.830
111,789
-0.11(-2.79%)
Dec 07, 2015
4.190
4.200
3.880
3.940
142,381
-0.28(-6.64%)
Dec 04, 2015
4.200
4.330
4.100
4.220
149,079
+0.01(+0.24%)
Dec 03, 2015
4.310
4.330
4.180
4.210
126,366
-0.08(-1.86%)
Dec 02, 2015
4.330
4.390
4.190
4.290
163,247
-0.05(-1.15%)
Dec 01, 2015
4.300
4.450
4.230
4.340
200,324
-0.04(-0.91%)
Nov 30, 2015
3.940
4.380
3.935
4.380
456,725
+0.46(+11.73%)
Nov 27, 2015
3.980
4.050
3.870
3.920
126,512
-0.08(-2.00%)
Nov 25, 2015
4.040
4.000
4.000
4.000
135,600
-0.03(-0.74%)
Nov 24, 2015
3.870
4.110
3.833
4.030
302,958
+0.15(+3.87%)
Nov 23, 2015
3.970
3.980
3.850
3.880
263,950
-0.09(-2.27%)
Nov 20, 2015
4.090
4.090
3.900
3.970
173,338
-0.10(-2.46%)
Nov 19, 2015
3.890
4.110
3.880
4.070
174,175
+0.20(+5.17%)
Nov 18, 2015
3.630
3.880
3.625
3.870
172,234
+0.24(+6.61%)
Nov 17, 2015
3.670
3.700
3.550
3.630
188,824
-0.03(-0.82%)
Nov 16, 2015
3.720
3.750
3.595
3.660
181,826
-0.05(-1.35%)
Nov 13, 2015
3.770
3.860
3.680
3.710
308,885
-0.10(-2.62%)
Nov 12, 2015
3.670
3.910
3.620
3.810
385,236
+0.12(+3.25%)
Nov 11, 2015
3.890
3.920
3.685
3.690
233,770
-0.17(-4.40%)
Nov 10, 2015
3.970
4.080
3.840
3.860
255,484
-0.15(-3.74%)
Nov 09, 2015
3.860
4.040
3.720
4.010
301,689
+0.14(+3.62%)
Nov 06, 2015
3.840
3.890
3.720
3.870
183,596
+0.03(+0.78%)
Nov 05, 2015
3.780
4.060
3.770
3.840
358,638
-0.12(-3.03%)
Nov 04, 2015
3.920
4.000
3.890
3.960
188,932
+0.02(+0.51%)
Nov 03, 2015
3.900
4.000
3.830
3.940
188,243
+0.02(+0.51%)
Nov 02, 2015
3.890
4.060
3.860
3.920
238,087
+0.01(+0.26%)
Oct 30, 2015
3.970
4.100
3.900
3.910
174,240
-0.07(-1.76%)
Oct 29, 2015
4.090
4.115
3.970
3.980
128,651
-0.09(-2.21%)
Oct 28, 2015
3.950
4.170
3.900
4.070
238,194
+0.14(+3.56%)
Oct 27, 2015
4.010
4.030
3.840
3.930
514,323
-0.07(-1.75%)
Oct 26, 2015
4.260
4.280
4.000
4.000
197,549
-0.21(-4.99%)
Oct 23, 2015
4.230
4.300
4.140
4.210
248,447
-0.02(-0.47%)
Oct 22, 2015
4.250
4.270
4.200
4.230
328,280
-0.03(-0.70%)
Oct 21, 2015
4.490
4.600
4.105
4.260
708,208
-0.62(-12.70%)
Oct 20, 2015
4.920
5.000
4.870
4.880
294,413
-0.02(-0.41%)
Oct 19, 2015
5.150
5.200
4.890
4.900
285,600
-0.29(-5.59%)
Oct 16, 2015
5.320
5.320
5.070
5.190
162,955
-0.11(-2.08%)
Oct 15, 2015
5.180
5.335
5.080
5.300
158,543
+0.12(+2.32%)
Oct 14, 2015
5.190
5.240
5.100
5.180
174,672
-0.01(-0.19%)
Oct 13, 2015
5.300
5.400
5.190
5.190
122,721
-0.18(-3.35%)
Oct 12, 2015
5.530
5.550
5.300
5.370
86,691
-0.16(-2.89%)
Oct 09, 2015
5.460
5.610
5.390
5.530
127,743
+0.08(+1.47%)
Oct 08, 2015
5.500
5.620
5.400
5.450
123,873
-0.01(-0.18%)
Oct 07, 2015
5.130
5.560
5.130
5.460
212,632
+0.32(+6.23%)
Oct 06, 2015
5.090
5.240
5.060
5.140
370,615
+0.06(+1.18%)
Oct 05, 2015
5.250
5.280
5.050
5.080
188,732
-0.10(-1.93%)
Oct 02, 2015
5.690
5.730
5.025
5.180
508,192
-0.78(-13.09%)
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
.