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
)
10.54
+0.09 (+0.86%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 29, 2012
7.470
7.570
7.210
7.300
284,146
-0.13(-1.75%)
Feb 28, 2012
7.280
7.580
7.250
7.430
290,380
+0.16(+2.20%)
Feb 27, 2012
7.380
7.450
7.150
7.270
233,254
-0.22(-2.94%)
Feb 24, 2012
7.610
7.680
7.470
7.490
98,632
-0.10(-1.32%)
Feb 23, 2012
7.460
7.600
7.400
7.590
176,435
+0.18(+2.43%)
Feb 22, 2012
7.640
7.640
7.400
7.410
226,468
-0.29(-3.77%)
Feb 21, 2012
7.600
7.760
7.580
7.700
156,654
+0.10(+1.32%)
Feb 17, 2012
7.650
7.770
7.580
7.600
295,535
+0.00(+0.00%)
Feb 16, 2012
7.610
7.790
7.510
7.600
305,343
-0.04(-0.52%)
Feb 15, 2012
7.820
7.840
7.600
7.640
202,875
-0.10(-1.29%)
Feb 14, 2012
7.790
7.870
7.540
7.740
80,394
-0.08(-1.02%)
Feb 13, 2012
7.980
8.010
7.750
7.820
90,883
-0.05(-0.64%)
Feb 10, 2012
7.880
8.020
7.820
7.870
49,741
-0.13(-1.62%)
Feb 09, 2012
7.970
8.090
7.940
8.000
225,307
+0.06(+0.76%)
Feb 08, 2012
7.610
8.230
7.610
7.940
281,080
+0.31(+4.06%)
Feb 07, 2012
7.540
7.660
7.385
7.630
512,801
+0.08(+1.06%)
Feb 06, 2012
7.650
7.655
7.500
7.550
119,327
-0.13(-1.69%)
Feb 03, 2012
7.740
7.770
7.640
7.680
120,851
+0.10(+1.32%)
Feb 02, 2012
7.500
7.680
7.440
7.580
80,569
+0.09(+1.20%)
Feb 01, 2012
7.320
7.550
7.250
7.490
189,964
+0.25(+3.45%)
Jan 31, 2012
7.380
7.470
7.030
7.240
119,591
-0.06(-0.82%)
Jan 30, 2012
7.220
7.350
7.100
7.300
88,326
-0.02(-0.27%)
Jan 27, 2012
7.380
7.390
7.090
7.320
97,204
-0.12(-1.61%)
Jan 26, 2012
7.380
7.460
7.220
7.440
121,660
+0.09(+1.22%)
Jan 25, 2012
7.160
7.390
7.100
7.350
78,721
+0.19(+2.65%)
Jan 24, 2012
6.770
7.200
6.760
7.160
165,038
+0.34(+4.99%)
Jan 23, 2012
6.710
6.910
6.610
6.820
81,273
+0.08(+1.19%)
Jan 20, 2012
6.480
6.820
6.430
6.740
86,143
+0.26(+4.01%)
Jan 19, 2012
6.490
6.640
6.400
6.480
71,919
+0.00(+0.00%)
Jan 18, 2012
6.590
6.710
6.330
6.480
143,431
-0.08(-1.22%)
Jan 17, 2012
6.620
6.800
6.510
6.560
131,951
+0.02(+0.31%)
Jan 13, 2012
6.780
6.890
6.520
6.540
161,930
-0.36(-5.22%)
Jan 12, 2012
6.760
6.970
6.540
6.900
87,648
+0.16(+2.37%)
Jan 11, 2012
6.670
6.825
6.620
6.740
107,106
+0.01(+0.15%)
Jan 10, 2012
6.670
6.790
6.595
6.730
64,170
+0.11(+1.66%)
Jan 09, 2012
6.530
6.660
6.420
6.620
137,996
+0.12(+1.85%)
Jan 06, 2012
6.650
6.670
6.470
6.500
84,740
-0.16(-2.40%)
Jan 05, 2012
6.660
6.855
6.530
6.660
77,474
-0.05(-0.75%)
Jan 04, 2012
6.670
6.830
6.580
6.710
80,150
+0.06(+0.90%)
Dec 30, 2011
6.640
6.690
6.630
6.650
124,071
-0.03(-0.45%)
Dec 29, 2011
6.420
6.740
6.420
6.680
159,706
+0.29(+4.54%)
Dec 28, 2011
6.730
6.780
6.350
6.390
133,352
-0.33(-4.91%)
Dec 27, 2011
6.700
6.770
6.610
6.720
114,539
-0.05(-0.74%)
Dec 23, 2011
6.850
6.850
6.700
6.770
66,277
+0.05(+0.74%)
Dec 21, 2011
6.710
6.750
6.442
6.720
98,493
-0.05(-0.74%)
Dec 20, 2011
6.480
6.860
6.480
6.770
179,624
+0.44(+6.95%)
Dec 19, 2011
6.820
6.930
6.280
6.330
196,055
-0.44(-6.50%)
Dec 16, 2011
6.350
6.790
6.300
6.770
917,490
+0.47(+7.46%)
Dec 15, 2011
6.460
6.550
6.180
6.300
196,402
-0.05(-0.79%)
Dec 14, 2011
6.120
6.350
6.000
6.350
182,952
+0.15(+2.42%)
Dec 13, 2011
6.210
6.380
6.070
6.200
157,995
+0.07(+1.14%)
Dec 12, 2011
6.010
6.250
5.920
6.130
115,459
-0.03(-0.49%)
Dec 09, 2011
5.890
6.170
5.830
6.160
169,067
+0.30(+5.12%)
Dec 08, 2011
5.940
5.940
5.810
5.860
136,755
-0.15(-2.50%)
Dec 07, 2011
5.980
6.050
5.960
6.010
127,982
-0.03(-0.50%)
Dec 06, 2011
5.990
6.060
5.850
6.040
226,367
+0.07(+1.17%)
Dec 05, 2011
6.070
6.150
5.910
5.970
253,957
+0.06(+1.02%)
Dec 02, 2011
6.050
6.070
5.810
5.910
190,919
-0.07(-1.17%)
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
.