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 30, 2016
9.950
9.950
9.950
0
-0.10(-1.00%)
Dec 29, 2016
10.05
10.17
9.910
10.05
166,804
-0.05(-0.50%)
Dec 28, 2016
10.11
10.23
10.01
10.10
197,266
+0.04(+0.40%)
Dec 27, 2016
9.960
10.17
9.870
10.06
329,669
+0.14(+1.41%)
Dec 23, 2016
9.920
9.920
9.920
0
+0.12(+1.22%)
Dec 22, 2016
9.840
9.950
9.620
9.800
127,501
-0.02(-0.20%)
Dec 21, 2016
10.07
10.07
9.780
9.820
174,935
-0.21(-2.09%)
Dec 20, 2016
10.00
10.20
9.920
10.03
260,960
+0.12(+1.21%)
Dec 19, 2016
9.440
10.25
9.360
9.910
299,889
+0.45(+4.76%)
Dec 16, 2016
9.870
10.04
9.350
9.460
1,781,501
-0.38(-3.86%)
Dec 15, 2016
9.750
10.11
9.610
9.840
188,046
+0.04(+0.41%)
Dec 14, 2016
9.500
10.07
9.470
9.800
261,086
+0.15(+1.55%)
Dec 13, 2016
10.49
10.49
9.610
9.650
301,113
-0.71(-6.85%)
Dec 12, 2016
10.40
10.48
9.880
10.36
240,183
+0.03(+0.29%)
Dec 09, 2016
10.59
10.62
10.22
10.33
228,613
-0.23(-2.18%)
Dec 08, 2016
10.54
10.80
10.53
10.56
293,011
+0.01(+0.09%)
Dec 07, 2016
10.28
10.63
10.28
10.55
239,576
+0.30(+2.93%)
Dec 06, 2016
10.25
10.31
10.11
10.25
198,281
+0.16(+1.59%)
Dec 05, 2016
9.450
10.10
9.311
10.09
248,693
+0.74(+7.91%)
Dec 02, 2016
10.07
10.07
9.300
9.350
190,212
-0.79(-7.79%)
Dec 01, 2016
10.04
10.29
9.970
10.14
294,854
+0.17(+1.71%)
Nov 30, 2016
9.780
10.03
9.750
9.970
174,758
+0.28(+2.89%)
Nov 29, 2016
9.780
9.839
9.580
9.690
350,655
-0.11(-1.12%)
Nov 28, 2016
9.880
9.900
9.732
9.800
229,792
-0.08(-0.81%)
Nov 25, 2016
10.02
10.02
9.751
9.880
92,904
-0.14(-1.40%)
Nov 23, 2016
10.02
10.02
10.02
0
+0.27(+2.77%)
Nov 22, 2016
9.750
9.750
9.590
9.750
170,729
+0.00(+0.00%)
Nov 21, 2016
9.760
9.789
9.520
9.750
183,230
+0.10(+1.04%)
Nov 18, 2016
9.580
9.700
9.490
9.650
198,564
+0.10(+1.05%)
Nov 17, 2016
9.410
9.570
9.420
9.550
179,408
+0.14(+1.49%)
Nov 16, 2016
9.480
9.590
9.370
9.410
249,326
-0.06(-0.63%)
Nov 15, 2016
9.480
9.630
9.400
9.470
235,453
-0.01(-0.11%)
Nov 14, 2016
9.280
9.480
9.170
9.480
318,766
+0.31(+3.38%)
Nov 11, 2016
8.900
9.300
8.780
9.170
373,969
+0.27(+3.03%)
Nov 10, 2016
8.280
9.140
8.280
8.900
458,282
+0.63(+7.62%)
Nov 09, 2016
8.080
8.488
8.080
8.270
396,011
+0.04(+0.49%)
Nov 08, 2016
8.320
8.560
8.200
8.230
134,975
-0.19(-2.26%)
Nov 07, 2016
8.180
8.453
8.110
8.420
267,840
+0.42(+5.25%)
Nov 04, 2016
7.570
8.010
7.510
8.000
129,158
+0.39(+5.12%)
Nov 03, 2016
7.440
7.610
6.920
7.610
246,183
-0.25(-3.18%)
Nov 02, 2016
7.830
7.950
7.650
7.860
140,134
+0.04(+0.51%)
Nov 01, 2016
8.080
8.130
7.740
7.820
117,585
-0.26(-3.22%)
Oct 31, 2016
8.050
8.180
7.850
8.080
270,336
-0.04(-0.49%)
Oct 28, 2016
8.010
8.220
7.970
8.120
99,800
+0.13(+1.63%)
Oct 27, 2016
8.070
8.090
7.950
7.990
170,180
+0.00(+0.00%)
Oct 26, 2016
8.060
8.190
7.890
7.990
100,071
-0.11(-1.36%)
Oct 25, 2016
8.240
8.240
8.050
8.100
101,645
-0.12(-1.46%)
Oct 24, 2016
8.150
8.390
8.145
8.220
249,328
+0.08(+0.98%)
Oct 21, 2016
7.910
8.150
7.890
8.140
120,547
+0.07(+0.87%)
Oct 20, 2016
7.930
8.100
7.780
8.070
115,804
+0.09(+1.13%)
Oct 19, 2016
7.820
8.010
7.700
7.980
122,057
+0.30(+3.91%)
Oct 18, 2016
7.800
8.050
7.600
7.680
343,401
-0.09(-1.16%)
Oct 17, 2016
7.300
7.840
7.298
7.770
276,325
+0.48(+6.58%)
Oct 14, 2016
7.120
7.330
7.120
7.290
41,953
+0.18(+2.53%)
Oct 13, 2016
7.360
7.360
7.020
7.110
109,715
-0.25(-3.40%)
Oct 12, 2016
7.390
7.390
7.290
7.360
39,948
+0.02(+0.27%)
Oct 11, 2016
7.470
7.490
7.270
7.340
56,270
-0.15(-2.00%)
Oct 10, 2016
7.420
7.560
7.420
7.490
210,222
+0.11(+1.49%)
Oct 07, 2016
7.140
7.420
7.090
7.380
229,255
+0.29(+4.09%)
Oct 06, 2016
7.080
7.330
6.970
7.090
209,791
+0.23(+3.35%)
Oct 05, 2016
6.890
6.910
6.770
6.860
47,759
+0.20(+3.00%)
Oct 04, 2016
6.720
6.910
6.660
6.660
51,911
-0.07(-1.04%)
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
.