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 (%)
May 31, 2017
7.010
7.260
6.920
7.130
129,503
+0.13(+1.86%)
May 30, 2017
7.150
7.150
6.980
7.000
138,463
-0.18(-2.51%)
May 26, 2017
7.130
7.250
7.055
7.180
46,621
-0.04(-0.55%)
May 25, 2017
7.190
7.320
7.100
7.220
79,333
+0.06(+0.84%)
May 24, 2017
7.460
7.530
7.120
7.160
110,438
-0.30(-4.02%)
May 23, 2017
7.220
7.580
7.150
7.460
87,211
+0.24(+3.32%)
May 22, 2017
7.290
7.440
7.140
7.220
114,267
+0.00(+0.00%)
May 19, 2017
7.310
7.370
7.200
7.220
110,416
-0.08(-1.10%)
May 18, 2017
7.460
7.500
7.290
7.300
95,406
-0.17(-2.28%)
May 17, 2017
7.790
7.690
7.470
7.470
169,405
-0.32(-4.11%)
May 16, 2017
8.040
8.050
7.770
7.790
77,396
-0.26(-3.23%)
May 15, 2017
8.180
8.230
8.000
8.050
118,404
-0.04(-0.49%)
May 12, 2017
8.490
8.500
8.020
8.090
121,777
-0.48(-5.60%)
May 11, 2017
8.350
8.610
8.110
8.570
135,786
+0.12(+1.42%)
May 10, 2017
7.660
8.520
7.660
8.450
229,442
+0.79(+10.31%)
May 09, 2017
7.650
7.800
7.580
7.660
291,420
+0.07(+0.92%)
May 08, 2017
7.470
7.725
7.470
7.590
248,932
+0.14(+1.88%)
May 05, 2017
7.830
7.830
7.430
7.450
118,901
-0.28(-3.62%)
May 04, 2017
7.640
7.970
7.640
7.730
253,030
+0.11(+1.44%)
May 03, 2017
7.550
7.660
7.350
7.620
121,073
+0.04(+0.53%)
May 02, 2017
7.620
7.680
7.510
7.580
92,059
-0.02(-0.26%)
May 01, 2017
7.540
7.640
7.390
7.600
101,809
+0.05(+0.66%)
Apr 28, 2017
7.880
7.940
7.540
7.550
53,203
-0.31(-3.94%)
Apr 27, 2017
7.970
7.980
7.780
7.860
112,192
-0.09(-1.13%)
Apr 26, 2017
7.740
8.030
7.710
7.950
115,937
+0.18(+2.32%)
Apr 25, 2017
7.630
7.805
7.610
7.770
73,230
+0.22(+2.91%)
Apr 24, 2017
7.610
7.700
7.510
7.550
128,505
+0.09(+1.21%)
Apr 21, 2017
7.720
7.720
7.330
7.460
159,298
-0.31(-3.99%)
Apr 20, 2017
7.590
7.810
7.560
7.770
123,536
+0.22(+2.91%)
Apr 19, 2017
7.560
7.665
7.500
7.550
101,035
+0.07(+0.94%)
Apr 18, 2017
7.300
7.495
7.300
7.480
107,831
+0.10(+1.36%)
Apr 17, 2017
7.570
7.640
7.310
7.380
190,805
-0.19(-2.51%)
Apr 13, 2017
7.530
7.650
7.380
7.570
135,797
-0.01(-0.13%)
Apr 12, 2017
7.800
7.800
7.538
7.580
98,053
-0.24(-3.07%)
Apr 11, 2017
7.590
7.850
7.570
7.820
132,691
+0.21(+2.76%)
Apr 10, 2017
7.590
7.840
7.560
7.610
113,425
+0.03(+0.40%)
Apr 07, 2017
7.550
7.650
7.510
7.580
84,769
+0.04(+0.53%)
Apr 06, 2017
7.400
7.570
7.310
7.540
101,793
+0.15(+2.03%)
Apr 05, 2017
7.410
7.530
7.280
7.390
172,824
+0.08(+1.09%)
Apr 04, 2017
7.340
7.550
7.270
7.310
141,895
-0.02(-0.27%)
Apr 03, 2017
7.520
7.590
7.250
7.330
208,153
-0.14(-1.87%)
Mar 31, 2017
7.470
7.580
7.390
7.470
309,039
-0.01(-0.13%)
Mar 30, 2017
7.690
7.790
7.470
7.480
138,794
-0.20(-2.60%)
Mar 29, 2017
7.490
7.740
7.370
7.680
154,934
+0.18(+2.40%)
Mar 28, 2017
7.340
7.540
7.230
7.500
144,590
+0.03(+0.40%)
Mar 27, 2017
7.010
7.730
7.010
7.470
276,439
+0.19(+2.61%)
Mar 24, 2017
7.360
7.410
7.180
7.280
253,169
-0.07(-0.95%)
Mar 23, 2017
7.370
7.505
7.250
7.350
171,252
+0.00(+0.00%)
Mar 22, 2017
7.470
7.520
7.260
7.350
191,139
-0.19(-2.52%)
Mar 21, 2017
7.910
7.910
7.510
7.540
231,802
-0.32(-4.07%)
Mar 20, 2017
8.110
8.110
7.690
7.860
248,036
-0.30(-3.68%)
Mar 17, 2017
8.490
8.500
8.080
8.160
309,217
-0.29(-3.43%)
Mar 16, 2017
8.340
8.520
8.240
8.450
150,590
+0.16(+1.93%)
Mar 15, 2017
8.050
8.320
8.040
8.290
182,443
+0.27(+3.37%)
Mar 14, 2017
7.800
8.150
7.670
8.020
193,912
+0.13(+1.65%)
Mar 13, 2017
8.400
7.845
7.890
339,140
-0.47(-5.62%)
Mar 10, 2017
9.210
9.250
8.250
8.360
185,644
-0.85(-9.23%)
Mar 09, 2017
8.580
9.380
8.410
9.210
197,129
+0.51(+5.86%)
Mar 08, 2017
9.180
9.320
8.660
8.700
172,841
-0.45(-4.92%)
Mar 07, 2017
9.190
9.340
9.140
9.150
82,175
-0.07(-0.76%)
Mar 06, 2017
9.400
9.470
9.170
9.220
108,035
-0.28(-2.95%)
Mar 03, 2017
9.680
9.844
9.450
9.500
82,835
-0.19(-1.96%)
Mar 02, 2017
9.790
9.790
9.600
9.690
80,996
-0.06(-0.62%)
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
.