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 (%)
Apr 30, 2020
2.520
2.800
2.500
2.520
367,799
+0.23(+10.04%)
Apr 29, 2020
2.100
2.400
2.090
2.290
151,836
+0.19(+9.05%)
Apr 28, 2020
2.110
2.220
2.050
2.100
84,450
-0.01(-0.47%)
Apr 27, 2020
2.050
2.210
2.030
2.110
97,201
+0.05(+2.43%)
Apr 24, 2020
2.170
2.170
2.020
2.060
51,500
-0.05(-2.37%)
Apr 23, 2020
2.100
2.186
2.055
2.110
23,710
+0.04(+1.93%)
Apr 22, 2020
2.120
2.144
2.020
2.070
74,116
+0.00(+0.00%)
Apr 21, 2020
2.110
2.148
2.030
2.070
53,295
-0.04(-1.90%)
Apr 20, 2020
2.160
2.200
2.030
2.110
126,966
-0.04(-1.86%)
Apr 17, 2020
2.260
2.320
2.110
2.150
77,600
-0.02(-0.92%)
Apr 16, 2020
2.300
2.300
2.115
2.170
68,009
-0.10(-4.41%)
Apr 15, 2020
2.270
2.315
2.100
2.270
155,400
+0.09(+4.13%)
Apr 14, 2020
2.180
2.270
2.130
2.180
79,805
+0.05(+2.35%)
Apr 13, 2020
2.280
2.304
2.080
2.130
103,709
-0.16(-6.99%)
Apr 09, 2020
2.140
2.310
2.140
2.290
65,200
+0.20(+9.57%)
Apr 08, 2020
2.070
2.145
2.020
2.090
80,636
+0.08(+3.98%)
Apr 07, 2020
2.280
2.410
2.010
2.010
94,290
-0.22(-9.87%)
Apr 06, 2020
2.190
2.495
2.190
2.230
73,424
+0.10(+4.69%)
Apr 03, 2020
2.320
2.345
2.060
2.130
90,200
-0.23(-9.75%)
Apr 02, 2020
2.370
2.400
2.170
2.360
155,555
-0.01(-0.42%)
Apr 01, 2020
2.500
2.590
2.240
2.370
223,289
-0.23(-8.85%)
Mar 31, 2020
2.320
2.655
2.260
2.600
239,739
+0.29(+12.55%)
Mar 30, 2020
2.420
2.450
2.150
2.310
171,383
-0.11(-4.55%)
Mar 27, 2020
2.140
2.460
2.140
2.420
109,400
+0.22(+10.00%)
Mar 26, 2020
2.180
2.260
2.100
2.200
184,799
+0.11(+5.26%)
Mar 25, 2020
2.100
2.210
1.990
2.090
70,589
-0.01(-0.48%)
Mar 24, 2020
1.990
2.150
1.960
2.100
121,649
+0.29(+16.02%)
Mar 23, 2020
2.080
2.140
1.750
1.810
117,178
-0.27(-12.98%)
Mar 20, 2020
1.990
2.260
1.960
2.080
218,000
-0.05(-2.35%)
Mar 19, 2020
1.650
2.280
1.610
2.130
231,184
+0.52(+32.30%)
Mar 18, 2020
1.680
1.805
1.600
1.610
215,611
-0.10(-5.85%)
Mar 17, 2020
1.610
1.860
1.595
1.710
245,928
+0.10(+6.21%)
Mar 16, 2020
1.830
1.980
1.530
1.610
543,384
-0.34(-17.44%)
Mar 13, 2020
2.280
2.290
1.930
1.950
466,900
-0.23(-10.55%)
Mar 12, 2020
2.600
2.630
2.150
2.180
279,229
-0.57(-20.73%)
Mar 11, 2020
2.900
2.980
2.690
2.750
125,103
-0.18(-6.14%)
Mar 10, 2020
2.910
2.940
2.700
2.930
139,319
+0.12(+4.27%)
Mar 09, 2020
2.780
3.010
2.780
2.810
123,258
-0.42(-13.00%)
Mar 06, 2020
3.250
3.370
3.150
3.230
100,800
-0.06(-1.82%)
Mar 05, 2020
3.420
3.485
3.280
3.290
104,088
-0.24(-6.80%)
Mar 04, 2020
3.560
3.600
3.480
3.530
71,300
+0.01(+0.28%)
Mar 03, 2020
3.760
3.830
3.480
3.520
134,995
-0.21(-5.63%)
Mar 02, 2020
3.970
3.970
3.650
3.730
131,346
-0.20(-5.09%)
Feb 28, 2020
3.790
3.980
3.740
3.930
180,400
+0.10(+2.61%)
Feb 27, 2020
4.410
4.410
3.790
3.830
237,804
-0.17(-4.25%)
Feb 26, 2020
4.070
4.110
3.850
4.000
203,367
-0.08(-1.96%)
Feb 25, 2020
4.220
4.220
3.980
4.080
108,494
-0.13(-3.09%)
Feb 24, 2020
4.050
4.255
4.000
4.210
96,770
-0.04(-0.94%)
Feb 21, 2020
4.400
4.450
4.210
4.250
83,200
-0.13(-2.97%)
Feb 20, 2020
4.450
4.560
4.350
4.380
105,558
-0.04(-0.90%)
Feb 19, 2020
4.470
4.640
4.390
4.420
82,571
-0.04(-0.90%)
Feb 18, 2020
4.640
4.685
4.404
4.460
156,092
-0.26(-5.51%)
Feb 14, 2020
4.680
4.770
4.650
4.720
68,900
+0.03(+0.64%)
Feb 13, 2020
4.710
4.780
4.650
4.690
33,419
-0.10(-2.09%)
Feb 12, 2020
4.940
5.020
4.760
4.790
43,233
-0.17(-3.43%)
Feb 11, 2020
5.040
5.130
4.910
4.960
76,304
+0.00(+0.00%)
Feb 10, 2020
4.640
4.980
4.550
4.960
148,221
+0.43(+9.49%)
Feb 07, 2020
4.680
4.700
4.520
4.530
67,100
-0.20(-4.23%)
Feb 06, 2020
4.730
4.806
4.645
4.730
49,753
+0.04(+0.85%)
Feb 05, 2020
4.510
4.720
4.510
4.690
284,488
+0.29(+6.59%)
Feb 04, 2020
4.320
4.450
4.270
4.400
130,126
+0.12(+2.80%)
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
.