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
)
9.350
-0.250 (-2.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 28, 2017
9.730
9.776
9.340
9.360
137,151
-0.35(-3.60%)
Feb 27, 2017
9.550
9.850
9.330
9.710
186,355
+0.17(+1.78%)
Feb 24, 2017
9.030
9.670
9.000
9.540
126,143
+0.24(+2.58%)
Feb 23, 2017
9.830
9.930
9.210
9.300
198,069
-0.47(-4.81%)
Feb 22, 2017
9.970
10.08
9.660
9.770
93,784
-0.33(-3.27%)
Feb 21, 2017
9.930
10.17
9.930
10.10
61,331
+0.17(+1.71%)
Feb 17, 2017
9.930
9.930
9.930
0
-0.52(-4.98%)
Feb 16, 2017
10.42
10.46
10.18
10.45
92,023
+0.04(+0.38%)
Feb 15, 2017
10.28
10.46
10.25
10.41
75,711
+0.12(+1.17%)
Feb 14, 2017
10.33
10.35
10.14
10.29
73,470
-0.16(-1.53%)
Feb 13, 2017
10.45
10.61
10.36
10.45
138,708
+0.10(+0.97%)
Feb 10, 2017
10.23
10.41
10.21
10.35
73,129
+0.19(+1.87%)
Feb 09, 2017
10.08
10.33
10.08
10.16
99,881
+0.00(+0.00%)
Feb 08, 2017
10.40
10.40
10.03
10.16
104,169
-0.28(-2.68%)
Feb 07, 2017
10.38
10.62
10.24
10.44
155,418
+0.15(+1.46%)
Feb 06, 2017
10.19
10.43
10.10
10.29
141,703
-0.09(-0.87%)
Feb 03, 2017
10.20
10.40
10.12
10.38
200,450
+0.28(+2.77%)
Feb 02, 2017
10.46
10.55
10.04
10.10
130,264
-0.45(-4.27%)
Feb 01, 2017
10.63
10.94
10.44
10.55
163,703
+0.05(+0.48%)
Jan 31, 2017
10.73
10.77
10.41
10.50
297,496
-0.37(-3.40%)
Jan 30, 2017
11.05
11.05
10.57
10.87
150,582
-0.08(-0.73%)
Jan 27, 2017
11.11
11.11
10.84
10.95
190,258
-0.06(-0.54%)
Jan 26, 2017
10.82
11.05
10.77
11.01
223,385
+0.33(+3.09%)
Jan 25, 2017
10.62
10.75
10.54
10.68
120,453
+0.19(+1.81%)
Jan 24, 2017
10.11
10.55
10.11
10.49
181,427
+0.49(+4.90%)
Jan 23, 2017
10.27
10.32
9.980
10.00
95,968
-0.23(-2.25%)
Jan 20, 2017
10.18
10.34
10.07
10.23
138,268
+0.09(+0.89%)
Jan 19, 2017
10.43
10.44
10.05
10.14
78,220
-0.21(-2.03%)
Jan 18, 2017
10.13
10.35
9.990
10.35
188,702
+0.22(+2.17%)
Jan 17, 2017
10.27
10.36
10.04
10.13
149,942
-0.12(-1.17%)
Jan 13, 2017
10.25
10.25
10.25
0
+0.30(+3.02%)
Jan 12, 2017
10.08
10.18
9.780
9.950
183,608
-0.16(-1.58%)
Jan 11, 2017
9.600
10.11
9.510
10.11
224,871
+0.52(+5.42%)
Jan 10, 2017
9.260
9.610
9.190
9.590
157,924
+0.37(+4.01%)
Jan 09, 2017
9.440
9.450
9.080
9.220
202,366
-0.29(-3.05%)
Jan 06, 2017
9.820
9.820
9.500
9.510
140,191
-0.31(-3.16%)
Jan 05, 2017
10.35
10.41
9.720
9.820
251,182
-0.54(-5.21%)
Jan 04, 2017
10.79
10.82
10.24
10.36
386,407
-0.43(-3.99%)
Jan 03, 2017
10.09
10.82
10.02
10.79
465,862
+0.84(+8.44%)
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%)
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
.