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
)
10.25
-0.05 (-0.49%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 31, 2015
8.880
9.000
8.770
8.860
273,135
-0.09(-1.01%)
Mar 30, 2015
9.070
9.170
8.940
8.950
56,214
-0.11(-1.21%)
Mar 27, 2015
8.950
9.100
8.850
9.060
88,939
+0.09(+1.00%)
Mar 26, 2015
8.970
9.160
8.960
8.970
58,918
-0.06(-0.66%)
Mar 25, 2015
9.410
9.420
9.030
9.030
67,009
-0.38(-4.04%)
Mar 24, 2015
9.340
9.450
9.310
9.410
61,736
+0.02(+0.21%)
Mar 23, 2015
9.260
9.440
9.200
9.390
72,438
+0.14(+1.51%)
Mar 20, 2015
9.090
9.310
9.030
9.250
127,837
+0.24(+2.66%)
Mar 19, 2015
9.020
9.170
8.930
9.010
59,073
-0.09(-0.99%)
Mar 18, 2015
8.850
9.150
8.800
9.100
91,588
+0.19(+2.13%)
Mar 17, 2015
8.930
8.980
8.800
8.910
95,744
-0.08(-0.89%)
Mar 16, 2015
9.000
9.130
8.850
8.990
94,631
-0.02(-0.22%)
Mar 13, 2015
9.090
9.100
8.840
9.010
83,806
-0.09(-0.99%)
Mar 12, 2015
9.160
9.160
9.010
9.100
140,604
+0.04(+0.44%)
Mar 11, 2015
8.800
9.150
8.721
9.060
234,266
+0.26(+2.95%)
Mar 10, 2015
8.660
8.810
8.630
8.800
185,887
+0.01(+0.11%)
Mar 09, 2015
8.810
8.850
8.700
8.790
99,565
+0.02(+0.23%)
Mar 06, 2015
8.940
9.080
8.760
8.770
135,887
-0.24(-2.66%)
Mar 05, 2015
9.130
9.190
9.010
9.010
134,474
-0.15(-1.64%)
Mar 04, 2015
9.330
9.390
9.010
9.160
154,361
-0.23(-2.45%)
Mar 03, 2015
9.750
9.800
9.330
9.390
137,651
-0.45(-4.57%)
Mar 02, 2015
10.20
10.20
9.585
9.840
193,218
-0.36(-3.53%)
Feb 27, 2015
10.28
10.39
10.16
10.20
179,043
-0.06(-0.58%)
Feb 26, 2015
10.13
10.32
10.04
10.26
122,016
+0.38(+3.85%)
Feb 25, 2015
9.890
10.06
9.830
9.880
64,809
+0.00(+0.00%)
Feb 24, 2015
10.08
10.16
9.850
9.880
99,485
-0.14(-1.40%)
Feb 23, 2015
10.17
10.17
9.910
10.02
66,270
-0.24(-2.34%)
Feb 20, 2015
10.25
10.30
10.01
10.26
58,248
+0.02(+0.20%)
Feb 19, 2015
10.22
10.47
10.15
10.24
38,405
-0.07(-0.68%)
Feb 18, 2015
10.30
10.42
10.25
10.31
40,418
-0.08(-0.77%)
Feb 17, 2015
10.37
10.47
10.31
10.39
42,412
-0.03(-0.29%)
Feb 13, 2015
10.26
10.42
10.42
10.42
122,300
+0.22(+2.16%)
Feb 12, 2015
10.15
10.23
10.01
10.20
103,547
+0.19(+1.90%)
Feb 11, 2015
9.780
10.02
9.730
10.01
114,012
+0.15(+1.52%)
Feb 10, 2015
9.980
9.980
9.710
9.860
87,664
-0.11(-1.10%)
Feb 09, 2015
9.800
10.07
9.800
9.970
126,938
+0.10(+1.01%)
Feb 06, 2015
9.720
10.19
9.655
9.870
146,989
+0.18(+1.86%)
Feb 05, 2015
9.670
9.785
9.590
9.690
145,659
+0.08(+0.83%)
Feb 04, 2015
9.620
9.790
9.600
9.610
144,074
-0.11(-1.13%)
Feb 03, 2015
9.400
9.830
9.400
9.720
273,659
+0.37(+3.96%)
Feb 02, 2015
9.150
9.355
9.130
9.350
135,334
+0.22(+2.41%)
Jan 30, 2015
9.300
9.330
9.100
9.130
126,597
-0.26(-2.77%)
Jan 29, 2015
9.200
9.410
9.140
9.390
89,858
+0.23(+2.51%)
Jan 28, 2015
9.280
9.280
8.920
9.160
161,705
-0.09(-0.97%)
Jan 27, 2015
9.330
9.475
9.230
9.250
88,033
-0.15(-1.60%)
Jan 26, 2015
9.300
9.445
9.240
9.400
152,258
+0.08(+0.86%)
Jan 23, 2015
9.390
9.410
9.260
9.320
98,512
-0.04(-0.43%)
Jan 22, 2015
9.380
9.410
9.170
9.360
117,098
+0.08(+0.86%)
Jan 21, 2015
9.200
9.390
9.170
9.280
143,560
-0.01(-0.11%)
Jan 20, 2015
9.670
9.690
9.120
9.290
239,493
-0.35(-3.63%)
Jan 16, 2015
9.540
9.815
9.520
9.640
177,347
+0.04(+0.42%)
Jan 15, 2015
9.980
9.980
9.560
9.600
119,967
-0.35(-3.52%)
Jan 14, 2015
9.970
10.11
9.740
9.950
82,823
-0.20(-1.97%)
Jan 13, 2015
10.00
10.39
9.840
10.15
106,293
+0.25(+2.53%)
Jan 12, 2015
10.05
10.11
9.740
9.900
112,182
-0.18(-1.79%)
Jan 09, 2015
10.37
10.50
9.940
10.08
137,443
-0.28(-2.70%)
Jan 08, 2015
10.15
10.67
10.14
10.36
137,461
+0.21(+2.07%)
Jan 07, 2015
10.41
10.41
9.950
10.15
91,563
-0.22(-2.12%)
Jan 06, 2015
10.77
10.77
10.10
10.37
94,264
-0.33(-3.08%)
Jan 05, 2015
11.03
11.09
10.65
10.70
56,919
-0.36(-3.25%)
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
.