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 (%)
Mar 28, 2024
8.310
8.190
8.190
8.200
973,506
-0.10(-1.20%)
Mar 27, 2024
8.640
8.700
8.175
8.300
537,858
-0.22(-2.58%)
Mar 26, 2024
9.350
9.370
8.080
8.520
892,711
-0.87(-9.27%)
Mar 25, 2024
9.150
9.840
9.150
9.390
924,808
+0.15(+1.62%)
Mar 22, 2024
9.010
9.610
8.800
9.240
848,189
+0.44(+5.00%)
Mar 21, 2024
8.400
8.990
8.320
8.800
479,792
+0.44(+5.26%)
Mar 20, 2024
8.250
8.600
8.230
8.360
187,295
-0.02(-0.24%)
Mar 19, 2024
8.130
8.380
8.000
8.380
212,763
+0.22(+2.70%)
Mar 18, 2024
8.150
8.480
8.040
8.160
358,211
+0.10(+1.24%)
Mar 15, 2024
8.380
8.500
7.940
8.060
322,585
-0.42(-4.95%)
Mar 14, 2024
8.740
8.758
8.290
8.480
298,617
-0.01(-0.12%)
Mar 13, 2024
8.500
8.550
8.340
8.490
214,152
+0.03(+0.35%)
Mar 12, 2024
8.990
9.010
8.290
8.460
473,963
-0.53(-5.90%)
Mar 11, 2024
8.760
9.170
8.430
8.990
774,464
+0.52(+6.14%)
Mar 08, 2024
7.600
8.490
7.540
8.470
904,144
+1.01(+13.54%)
Mar 07, 2024
7.400
7.460
6.961
7.460
233,649
+0.22(+3.04%)
Mar 06, 2024
7.000
7.450
7.000
7.240
279,967
+0.28(+4.02%)
Mar 05, 2024
6.970
7.170
6.835
6.960
296,928
+0.13(+1.90%)
Mar 04, 2024
6.780
7.282
6.750
6.830
346,368
+0.16(+2.40%)
Mar 01, 2024
6.000
6.760
5.900
6.670
398,908
+0.68(+11.35%)
Feb 29, 2024
7.170
7.170
5.810
5.990
343,878
-0.93(-13.44%)
Feb 28, 2024
6.730
7.150
6.730
6.920
274,220
+0.12(+1.76%)
Feb 27, 2024
6.930
7.100
6.730
6.800
151,059
-0.02(-0.29%)
Feb 26, 2024
6.530
6.830
6.530
6.820
194,557
+0.26(+3.96%)
Feb 23, 2024
6.470
6.710
6.400
6.560
116,920
+0.10(+1.55%)
Feb 22, 2024
6.440
6.480
6.100
6.460
197,441
+0.06(+0.94%)
Feb 21, 2024
6.260
6.430
6.100
6.400
120,236
+0.20(+3.23%)
Feb 20, 2024
6.100
6.300
6.091
6.200
70,699
-0.03(-0.48%)
Feb 16, 2024
6.210
6.295
6.130
6.230
107,088
+0.00(+0.00%)
Feb 15, 2024
6.160
6.260
6.070
6.230
90,782
+0.09(+1.47%)
Feb 14, 2024
6.070
6.160
5.965
6.140
93,731
+0.11(+1.82%)
Feb 13, 2024
5.950
6.180
5.890
6.030
97,301
-0.15(-2.43%)
Feb 12, 2024
6.130
6.280
5.960
6.180
168,293
+0.09(+1.48%)
Feb 09, 2024
5.900
6.090
5.860
6.090
116,173
+0.23(+3.92%)
Feb 08, 2024
5.570
5.880
5.570
5.860
60,971
+0.23(+4.09%)
Feb 07, 2024
5.650
5.742
5.515
5.630
57,538
-0.02(-0.35%)
Feb 06, 2024
5.600
5.760
5.560
5.650
80,169
-0.05(-0.88%)
Feb 05, 2024
5.720
5.850
5.405
5.700
154,811
-0.20(-3.39%)
Feb 02, 2024
5.760
5.990
5.760
5.900
63,714
+0.01(+0.17%)
Feb 01, 2024
5.740
5.900
5.560
5.890
107,299
+0.23(+4.06%)
Jan 31, 2024
5.900
5.900
5.660
5.660
37,420
-0.24(-4.07%)
Jan 30, 2024
5.900
5.900
5.750
5.900
66,384
-0.02(-0.34%)
Jan 29, 2024
5.780
5.930
5.660
5.920
185,328
+0.23(+4.04%)
Jan 26, 2024
5.800
5.810
5.450
5.690
117,621
-0.11(-1.90%)
Jan 25, 2024
5.450
5.820
5.415
5.800
137,869
+0.35(+6.42%)
Jan 24, 2024
5.450
5.490
5.160
5.450
44,484
+0.07(+1.30%)
Jan 23, 2024
5.510
5.555
5.330
5.380
65,670
-0.12(-2.18%)
Jan 22, 2024
5.170
5.660
5.135
5.500
225,421
+0.31(+5.97%)
Jan 19, 2024
5.100
5.260
4.870
5.190
141,322
+0.06(+1.17%)
Jan 18, 2024
5.480
5.570
5.100
5.130
101,016
-0.35(-6.39%)
Jan 17, 2024
4.870
5.600
4.830
5.480
179,476
+0.46(+9.16%)
Jan 16, 2024
5.000
5.090
4.850
5.020
101,722
+0.07(+1.41%)
Jan 12, 2024
4.690
4.990
4.580
4.950
65,599
+0.26(+5.54%)
Jan 11, 2024
4.670
4.780
4.505
4.690
79,682
-0.01(-0.21%)
Jan 10, 2024
4.600
4.720
4.480
4.700
73,325
+0.05(+1.08%)
Jan 09, 2024
4.550
4.710
4.450
4.650
67,210
+0.00(+0.00%)
Jan 08, 2024
4.620
4.865
4.410
4.650
63,783
-0.01(-0.21%)
Jan 05, 2024
4.770
4.780
4.635
4.660
127,824
-0.04(-0.85%)
Jan 04, 2024
4.750
4.932
4.640
4.700
89,460
-0.10(-2.08%)
Jan 03, 2024
4.830
4.830
4.630
4.800
56,581
-0.03(-0.62%)
Jan 02, 2024
4.850
4.940
4.700
4.830
58,166
-0.11(-2.23%)
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
5.770
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%)
Oct 02, 2023
5.370
5.400
5.052
5.120
189,591
-0.24(-4.48%)
Sep 29, 2023
5.340
5.490
5.291
5.360
163,129
+0.10(+1.90%)
Sep 28, 2023
5.130
5.426
5.080
5.260
105,628
+0.11(+2.14%)
Sep 27, 2023
5.180
5.230
4.940
5.150
213,309
-0.06(-1.15%)
Sep 26, 2023
5.240
5.290
5.180
5.210
180,981
-0.04(-0.76%)
Sep 25, 2023
5.350
5.320
5.250
5.250
222,045
-0.18(-3.31%)
Sep 22, 2023
5.200
5.440
5.095
5.430
403,267
+0.28(+5.44%)
Sep 21, 2023
5.190
5.190
5.020
5.150
289,366
-0.04(-0.77%)
Sep 20, 2023
5.110
5.400
5.090
5.190
217,026
+0.08(+1.57%)
Sep 19, 2023
5.240
5.320
5.019
5.110
433,048
-0.04(-0.78%)
Sep 18, 2023
4.940
5.200
4.780
5.150
494,877
+0.24(+4.89%)
Sep 15, 2023
4.770
4.950
4.740
4.910
252,887
+0.05(+1.03%)
Sep 14, 2023
4.710
4.880
4.600
4.860
169,558
+0.20(+4.29%)
Sep 13, 2023
4.740
4.790
4.600
4.660
137,442
-0.14(-2.92%)
Sep 12, 2023
4.850
4.850
4.640
4.800
137,272
-0.04(-0.83%)
Sep 11, 2023
4.690
4.880
4.655
4.840
148,097
+0.23(+4.99%)
Sep 08, 2023
4.690
4.710
4.520
4.610
121,142
-0.09(-1.91%)
Sep 07, 2023
4.760
4.770
4.630
4.700
86,168
-0.10(-2.08%)
Sep 06, 2023
4.720
4.910
4.670
4.800
175,483
+0.08(+1.69%)
Sep 05, 2023
4.700
4.790
4.660
4.720
152,288
+0.03(+0.64%)
Sep 01, 2023
4.800
4.930
4.680
4.690
245,641
-0.11(-2.29%)
Aug 31, 2023
4.760
5.030
4.720
4.800
420,461
+0.15(+3.23%)
Aug 30, 2023
4.540
4.810
4.540
4.650
292,813
+0.08(+1.75%)
Aug 29, 2023
4.250
4.660
4.250
4.570
286,959
+0.30(+7.03%)
Aug 28, 2023
4.360
4.370
4.150
4.270
168,754
-0.01(-0.23%)
Aug 25, 2023
4.240
4.300
4.150
4.280
215,209
+0.12(+2.88%)
Aug 24, 2023
3.980
4.300
3.960
4.160
632,952
+0.22(+5.58%)
Aug 23, 2023
3.660
3.940
3.600
3.940
201,026
+0.30(+8.24%)
Aug 22, 2023
3.420
3.690
3.410
3.640
157,868
+0.24(+7.06%)
Aug 21, 2023
3.320
3.460
3.300
3.400
124,669
+0.08(+2.41%)
Aug 18, 2023
3.260
3.390
3.230
3.320
206,112
+0.06(+1.84%)
Aug 17, 2023
3.400
3.440
3.260
3.260
68,886
-0.15(-4.40%)
Aug 16, 2023
3.480
3.488
3.383
3.410
87,283
-0.01(-0.29%)
Aug 15, 2023
3.370
3.500
3.320
3.420
374,874
+0.03(+0.88%)
Aug 14, 2023
3.440
3.520
3.330
3.390
266,413
-0.14(-3.97%)
Aug 11, 2023
3.560
3.650
3.520
3.530
134,560
-0.12(-3.29%)
Aug 10, 2023
3.710
3.750
3.570
3.650
86,811
-0.06(-1.62%)
Aug 09, 2023
3.750
3.775
3.612
3.710
79,476
-0.04(-1.07%)
Aug 08, 2023
3.700
3.763
3.700
3.750
103,581
+0.00(+0.00%)
Aug 07, 2023
3.810
3.840
3.700
3.750
311,395
+0.02(+0.54%)
Aug 04, 2023
3.750
3.790
3.651
3.730
98,779
-0.02(-0.53%)
Aug 03, 2023
3.800
3.830
3.730
3.750
702,492
+0.00(+0.00%)
Aug 02, 2023
3.690
3.817
3.590
3.750
278,600
+0.00(+0.00%)
Aug 01, 2023
3.740
3.850
3.621
3.750
239,731
+0.00(+0.00%)
Jul 31, 2023
3.790
4.000
3.720
3.750
373,217
-0.02(-0.53%)
Jul 28, 2023
3.470
3.800
3.470
3.770
457,329
+0.43(+12.87%)
Jul 27, 2023
3.170
3.385
3.125
3.340
292,159
+0.29(+9.51%)
Jul 26, 2023
3.110
3.180
2.950
3.050
137,375
-0.08(-2.56%)
Jul 25, 2023
3.100
3.180
3.100
3.130
61,459
+0.02(+0.64%)
Jul 24, 2023
2.990
3.140
2.905
3.110
183,397
+0.15(+5.07%)
Jul 21, 2023
3.000
3.100
2.910
2.960
152,123
-0.04(-1.33%)
Jul 20, 2023
3.000
3.060
2.940
3.000
44,459
+0.00(+0.00%)
Jul 19, 2023
2.980
3.100
2.910
3.000
78,711
-0.02(-0.66%)
Jul 18, 2023
2.960
3.050
2.920
3.020
63,261
+0.07(+2.37%)
Jul 17, 2023
3.010
3.100
2.950
2.950
97,920
-0.14(-4.53%)
Jul 14, 2023
3.180
3.188
3.010
3.090
65,811
-0.08(-2.52%)
Jul 13, 2023
3.140
3.200
3.000
3.170
156,754
-0.02(-0.63%)
Jul 12, 2023
2.940
3.220
2.890
3.190
230,215
+0.28(+9.62%)
Jul 11, 2023
2.850
2.930
2.790
2.910
38,544
+0.06(+2.11%)
Jul 10, 2023
2.850
2.990
2.850
2.850
60,942
-0.01(-0.35%)
Jul 07, 2023
2.880
2.930
2.825
2.860
45,134
+0.01(+0.35%)
Jul 06, 2023
2.860
2.860
2.767
2.850
24,724
+0.02(+0.71%)
Jul 05, 2023
2.820
2.850
2.790
2.830
10,962
+0.01(+0.35%)
Jul 03, 2023
2.760
2.850
2.760
2.820
9,104
+0.01(+0.36%)
Jun 30, 2023
2.850
2.865
2.700
2.810
69,813
+0.01(+0.36%)
Jun 29, 2023
2.820
2.970
2.715
2.800
38,641
+0.06(+2.19%)
Jun 28, 2023
2.600
2.900
2.600
2.740
103,395
+0.14(+5.38%)
Jun 27, 2023
2.460
2.674
2.460
2.600
94,340
+0.11(+4.42%)
Jun 26, 2023
2.500
2.600
2.450
2.490
71,279
+0.07(+2.89%)
Jun 23, 2023
2.450
2.500
2.410
2.420
35,372
-0.08(-3.20%)
Jun 22, 2023
2.600
2.600
2.470
2.500
19,609
-0.04(-1.57%)
Jun 21, 2023
2.560
2.600
2.520
2.540
21,835
+0.01(+0.40%)
Jun 20, 2023
2.570
2.646
2.520
2.530
29,719
-0.08(-3.07%)
Jun 16, 2023
2.650
2.720
2.600
2.610
22,043
-0.04(-1.51%)
Jun 15, 2023
2.692
2.760
2.590
2.650
73,972
+0.10(+3.92%)
May 08, 2023
2.630
2.680
2.510
2.550
22,657
-0.06(-2.30%)
May 05, 2023
2.530
2.690
2.530
2.610
46,716
+0.15(+6.10%)
May 04, 2023
2.460
2.560
2.440
2.460
52,008
-0.09(-3.53%)
May 03, 2023
2.560
2.725
2.510
2.550
36,293
+0.02(+0.79%)
May 02, 2023
2.520
2.580
2.440
2.530
43,163
+0.03(+1.20%)
May 01, 2023
2.380
2.520
2.380
2.500
369,478
+0.12(+5.04%)
Apr 28, 2023
2.400
2.410
2.350
2.380
31,751
-0.04(-1.65%)
Apr 27, 2023
2.390
2.430
2.390
2.420
4,306
+0.03(+1.26%)
Apr 26, 2023
2.420
2.420
2.335
2.390
13,927
+0.03(+1.27%)
Apr 25, 2023
2.400
2.400
2.345
2.360
19,907
-0.03(-1.26%)
Apr 24, 2023
2.390
2.450
2.330
2.390
62,415
-0.04(-1.65%)
Apr 21, 2023
2.380
2.520
2.378
2.430
25,945
+0.05(+2.10%)
Apr 20, 2023
2.500
2.506
2.370
2.380
38,520
-0.14(-5.56%)
Apr 19, 2023
2.520
2.567
2.500
2.520
46,087
-0.04(-1.56%)
Apr 18, 2023
2.540
2.600
2.510
2.560
16,750
+0.01(+0.39%)
Apr 17, 2023
2.560
2.580
2.500
2.550
11,365
+0.03(+1.19%)
Apr 14, 2023
2.550
2.610
2.520
2.520
13,460
-0.06(-2.33%)
Apr 13, 2023
2.510
2.600
2.510
2.580
18,341
+0.00(+0.00%)
Apr 12, 2023
2.570
2.603
2.544
2.580
7,979
-0.02(-0.77%)
Apr 11, 2023
2.540
2.670
2.540
2.600
51,330
+0.04(+1.56%)
Apr 10, 2023
2.560
2.581
2.500
2.560
49,719
+0.00(+0.00%)
Apr 06, 2023
2.520
2.575
2.520
2.560
24,430
+0.01(+0.39%)
Apr 05, 2023
2.530
2.600
2.525
2.550
11,379
+0.00(+0.00%)
Apr 04, 2023
2.550
2.640
2.532
2.550
35,022
-0.03(-1.16%)
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
.