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
)
10.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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 29, 2023
4.850
5.000
4.850
4.940
75,792
-0.02(-0.40%)
Dec 28, 2023
5.000
5.000
4.820
4.960
62,047
-0.04(-0.80%)
Dec 27, 2023
4.830
5.040
4.780
5.000
44,831
+0.14(+2.88%)
Dec 26, 2023
4.990
4.990
4.780
4.860
42,270
-0.05(-1.02%)
Dec 22, 2023
4.900
5.000
4.770
4.910
46,811
+0.01(+0.20%)
Dec 21, 2023
4.890
4.940
4.820
4.900
31,824
+0.10(+2.08%)
Dec 20, 2023
4.640
4.910
4.630
4.800
89,290
+0.13(+2.78%)
Dec 19, 2023
4.400
4.690
4.400
4.670
83,867
+0.21(+4.71%)
Dec 18, 2023
4.090
4.480
4.090
4.460
244,348
+0.36(+8.78%)
Dec 15, 2023
4.670
4.790
4.090
4.100
359,508
-0.50(-10.87%)
Dec 14, 2023
4.580
4.750
4.290
4.600
132,458
+0.12(+2.68%)
Dec 13, 2023
4.440
4.500
4.200
4.480
134,023
+0.07(+1.59%)
Dec 12, 2023
4.480
4.490
4.360
4.410
48,303
-0.04(-0.90%)
Dec 11, 2023
4.420
4.470
4.213
4.450
86,419
-0.02(-0.45%)
Dec 08, 2023
4.430
4.670
4.305
4.470
85,225
+0.10(+2.29%)
Dec 07, 2023
4.370
4.540
4.250
4.370
133,577
+0.02(+0.46%)
Dec 06, 2023
4.410
4.530
4.280
4.350
161,567
-0.10(-2.25%)
Dec 05, 2023
4.630
4.652
4.420
4.450
71,688
-0.23(-4.91%)
Dec 04, 2023
4.760
4.850
4.610
4.680
81,351
-0.17(-3.51%)
Dec 01, 2023
4.800
4.930
4.720
4.850
101,801
+0.05(+1.04%)
Nov 30, 2023
4.850
4.870
4.670
4.800
74,000
-0.06(-1.23%)
Nov 29, 2023
4.700
4.950
4.700
4.860
75,751
+0.17(+3.62%)
Nov 28, 2023
4.820
4.844
4.680
4.690
54,912
-0.18(-3.70%)
Nov 27, 2023
4.830
4.950
4.720
4.870
139,466
+0.02(+0.41%)
Nov 24, 2023
4.810
5.040
4.810
4.850
40,935
-0.05(-1.02%)
Nov 22, 2023
4.770
5.010
4.770
4.900
45,536
+0.08(+1.66%)
Nov 21, 2023
4.850
4.890
4.620
4.820
116,930
-0.05(-1.03%)
Nov 20, 2023
4.960
4.980
4.830
4.870
74,526
-0.03(-0.61%)
Nov 17, 2023
4.830
4.920
4.590
4.900
81,207
+0.08(+1.66%)
Nov 16, 2023
4.930
5.060
4.820
4.820
117,000
-0.13(-2.63%)
Nov 15, 2023
4.920
5.160
4.920
4.950
196,724
+0.02(+0.41%)
Nov 14, 2023
4.990
5.190
4.880
4.930
123,800
+0.01(+0.20%)
Nov 13, 2023
4.890
4.970
4.708
4.920
141,996
-0.01(-0.20%)
Nov 10, 2023
4.690
5.040
4.680
4.930
139,094
+0.26(+5.57%)
Nov 09, 2023
4.490
4.670
4.470
4.670
179,470
+0.14(+3.09%)
Nov 08, 2023
4.200
4.530
4.140
4.530
96,012
+0.34(+8.11%)
Nov 07, 2023
4.250
4.250
4.130
4.190
118,826
-0.15(-3.46%)
Nov 06, 2023
4.400
4.400
4.230
4.340
143,117
-0.07(-1.59%)
Nov 03, 2023
4.760
4.830
4.380
4.410
182,772
-0.32(-6.77%)
Nov 02, 2023
4.710
4.840
4.630
4.730
141,337
+0.04(+0.85%)
Nov 01, 2023
4.800
4.930
4.680
4.690
173,639
-0.11(-2.29%)
Oct 31, 2023
4.520
4.890
4.290
4.800
232,151
+0.26(+5.73%)
Oct 30, 2023
4.320
4.850
4.195
4.540
447,922
+0.06(+1.34%)
Oct 27, 2023
5.650
5.760
4.350
4.480
586,894
-1.03(-18.69%)
Oct 26, 2023
5.060
5.590
5.060
5.510
135,785
+0.40(+7.83%)
Oct 25, 2023
5.610
5.690
5.060
5.110
202,786
-0.52(-9.24%)
Oct 24, 2023
5.510
5.705
5.460
5.630
127,471
+0.18(+3.30%)
Oct 23, 2023
5.190
5.630
5.060
5.450
156,173
+0.12(+2.25%)
Oct 20, 2023
5.580
5.625
5.310
5.330
151,639
-0.35(-6.16%)
Oct 19, 2023
5.730
5.920
5.430
5.680
241,613
-0.11(-1.90%)
Oct 18, 2023
6.040
6.060
5.750
5.790
181,571
-0.26(-4.30%)
Oct 17, 2023
5.700
6.070
5.630
6.050
298,494
+0.30(+5.22%)
Oct 16, 2023
5.800
5.950
5.750
5.750
285,342
+0.04(+0.70%)
Oct 13, 2023
5.380
5.720
5.360
5.710
258,505
+0.32(+5.94%)
Oct 12, 2023
5.590
5.710
5.230
5.390
218,312
-0.20(-3.58%)
Oct 11, 2023
5.650
5.849
5.485
5.590
234,255
-0.05(-0.89%)
Oct 10, 2023
5.460
5.960
5.405
5.640
378,597
+0.24(+4.44%)
Oct 09, 2023
5.180
5.470
5.160
5.400
117,056
+0.13(+2.47%)
Oct 06, 2023
5.190
5.310
5.110
5.270
111,347
+0.07(+1.35%)
Oct 05, 2023
4.950
5.290
4.920
5.200
133,432
+0.25(+5.05%)
Oct 04, 2023
5.120
5.190
4.900
4.950
111,385
-0.15(-2.94%)
Oct 03, 2023
5.070
5.180
5.023
5.100
77,692
-0.02(-0.39%)
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
.