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
)
9.370
+0.020 (+0.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2016
5.800
5.910
5.580
5.840
175,842
+0.07(+1.21%)
Apr 28, 2016
5.860
5.990
5.740
5.770
62,947
-0.18(-3.03%)
Apr 27, 2016
5.910
5.980
5.800
5.950
97,355
+0.15(+2.59%)
Apr 26, 2016
5.630
5.840
5.630
5.800
140,295
+0.10(+1.75%)
Apr 25, 2016
5.930
5.930
5.435
5.700
130,129
-0.24(-4.04%)
Apr 22, 2016
5.580
5.985
5.580
5.940
122,240
+0.30(+5.32%)
Apr 21, 2016
5.670
5.700
5.590
5.640
60,422
-0.01(-0.18%)
Apr 20, 2016
5.700
5.910
5.630
5.650
86,863
-0.06(-1.05%)
Apr 19, 2016
5.860
5.920
5.680
5.710
66,652
-0.05(-0.87%)
Apr 18, 2016
5.580
5.840
5.440
5.760
119,167
+0.17(+3.04%)
Apr 15, 2016
5.280
5.630
5.230
5.590
89,600
+0.26(+4.88%)
Apr 14, 2016
5.490
5.530
5.290
5.330
81,605
-0.09(-1.66%)
Apr 13, 2016
5.350
5.540
5.310
5.420
254,523
+0.15(+2.85%)
Apr 12, 2016
5.210
5.460
5.110
5.270
186,530
+0.10(+1.93%)
Apr 11, 2016
5.590
5.650
5.150
5.170
114,601
-0.39(-7.01%)
Apr 08, 2016
5.550
5.640
5.410
5.560
173,489
+0.06(+1.09%)
Apr 07, 2016
5.280
5.590
5.200
5.500
1,017,646
+0.17(+3.19%)
Apr 06, 2016
5.240
5.360
5.130
5.330
143,226
+0.11(+2.11%)
Apr 05, 2016
5.140
5.320
5.020
5.220
155,564
+0.02(+0.38%)
Apr 04, 2016
5.350
5.420
5.140
5.200
80,996
-0.14(-2.62%)
Apr 01, 2016
5.130
5.380
4.990
5.340
154,642
+0.16(+3.09%)
Mar 31, 2016
5.250
5.380
5.180
5.180
174,020
-0.06(-1.15%)
Mar 30, 2016
5.130
5.270
4.960
5.240
81,910
+0.16(+3.15%)
Mar 29, 2016
5.080
5.230
4.980
5.080
143,840
-0.04(-0.78%)
Mar 28, 2016
5.010
5.160
4.805
5.120
92,275
+0.16(+3.23%)
Mar 24, 2016
4.780
4.960
4.960
4.960
131,700
+0.16(+3.33%)
Mar 23, 2016
5.260
5.260
4.780
4.800
120,184
-0.50(-9.43%)
Mar 22, 2016
5.260
5.370
5.210
5.300
95,895
+0.00(+0.00%)
Mar 21, 2016
5.360
5.390
5.160
5.300
105,953
-0.05(-0.93%)
Mar 18, 2016
4.900
5.350
4.890
5.350
366,414
+0.50(+10.31%)
Mar 17, 2016
4.530
4.850
4.490
4.850
180,580
+0.33(+7.30%)
Mar 16, 2016
4.400
4.520
4.360
4.520
78,408
+0.12(+2.73%)
Mar 15, 2016
4.510
4.590
4.360
4.400
103,374
-0.15(-3.30%)
Mar 14, 2016
4.420
4.625
4.390
4.550
140,661
+0.10(+2.25%)
Mar 11, 2016
4.390
4.480
4.250
4.450
261,009
+0.10(+2.30%)
Mar 10, 2016
4.230
4.680
4.230
4.350
242,739
+0.34(+8.48%)
Mar 09, 2016
3.880
4.030
3.840
4.010
73,856
+0.22(+5.80%)
Mar 08, 2016
3.800
3.870
3.750
3.790
75,835
-0.05(-1.30%)
Mar 07, 2016
3.750
4.070
3.750
3.840
234,637
+0.10(+2.67%)
Mar 04, 2016
3.660
3.910
3.660
3.740
181,740
+0.06(+1.63%)
Mar 03, 2016
3.770
3.770
3.520
3.680
154,550
-0.09(-2.39%)
Mar 02, 2016
3.590
3.780
3.500
3.770
87,103
+0.19(+5.31%)
Mar 01, 2016
3.630
3.630
3.510
3.580
68,930
-0.01(-0.28%)
Feb 29, 2016
3.670
3.720
3.570
3.590
69,533
-0.08(-2.18%)
Feb 26, 2016
3.560
3.750
3.490
3.670
133,379
+0.13(+3.67%)
Feb 25, 2016
3.500
3.570
3.350
3.540
71,910
+0.05(+1.43%)
Feb 24, 2016
3.430
3.520
3.410
3.490
134,251
+0.00(+0.00%)
Feb 23, 2016
3.500
3.580
3.430
3.490
111,694
-0.04(-1.13%)
Feb 22, 2016
3.430
3.590
3.430
3.530
104,915
+0.14(+4.13%)
Feb 19, 2016
3.560
3.620
3.370
3.390
101,039
-0.18(-5.04%)
Feb 18, 2016
3.700
3.740
3.550
3.570
116,544
-0.14(-3.77%)
Feb 17, 2016
3.570
3.780
3.530
3.710
107,147
+0.18(+5.10%)
Feb 16, 2016
3.560
3.610
3.510
3.530
73,874
-0.01(-0.28%)
Feb 12, 2016
3.580
3.540
3.540
3.540
90,900
+0.01(+0.28%)
Feb 11, 2016
3.640
3.664
3.460
3.530
84,427
-0.17(-4.59%)
Feb 10, 2016
3.630
3.760
3.610
3.700
113,361
+0.08(+2.21%)
Feb 09, 2016
3.710
3.750
3.570
3.620
157,475
-0.15(-3.98%)
Feb 08, 2016
3.510
3.800
3.400
3.770
149,096
+0.23(+6.50%)
Feb 05, 2016
3.730
3.730
3.540
3.540
95,860
-0.23(-6.10%)
Feb 04, 2016
3.560
3.805
3.540
3.770
124,508
+0.23(+6.50%)
Feb 03, 2016
3.460
3.570
3.348
3.540
71,744
+0.10(+2.91%)
Feb 02, 2016
3.500
3.560
3.400
3.440
74,833
-0.13(-3.64%)
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
.