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
)
10.26
-0.04 (-0.44%)
Streaming Delayed Price
Updated: 11:03 AM 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 (%)
Jun 28, 2013
11.93
12.34
11.83
12.09
460,928
+0.91(+8.14%)
Jun 26, 2013
11.23
11.27
11.10
11.18
255,480
+0.03(+0.27%)
Jun 25, 2013
11.26
11.31
11.04
11.15
278,759
+0.05(+0.45%)
Jun 24, 2013
11.02
11.29
10.82
11.10
222,902
-0.06(-0.54%)
Jun 21, 2013
11.77
11.77
11.10
11.16
294,381
-0.59(-5.02%)
Jun 20, 2013
12.03
12.03
11.67
11.75
130,303
-0.48(-3.92%)
Jun 19, 2013
12.52
12.55
12.23
12.23
101,347
-0.32(-2.55%)
Jun 18, 2013
12.01
12.77
11.99
12.55
215,817
+0.60(+5.02%)
Jun 17, 2013
11.97
12.09
11.87
11.95
151,575
+0.14(+1.19%)
Jun 14, 2013
12.31
12.31
11.77
11.81
82,979
-0.49(-3.98%)
Jun 13, 2013
12.19
12.39
12.06
12.30
97,268
+0.11(+0.90%)
Jun 12, 2013
12.24
12.28
12.00
12.19
73,429
+0.09(+0.74%)
Jun 11, 2013
12.01
12.26
11.95
12.10
73,471
-0.09(-0.74%)
Jun 10, 2013
12.29
12.29
12.00
12.19
191,549
-0.07(-0.57%)
Jun 07, 2013
12.10
12.30
12.00
12.26
43,696
+0.27(+2.25%)
Jun 06, 2013
12.04
12.27
11.82
11.99
96,785
-0.01(-0.08%)
Jun 05, 2013
12.06
12.11
11.80
12.00
151,483
-0.11(-0.91%)
Jun 04, 2013
12.08
12.19
11.80
12.11
119,198
+0.09(+0.75%)
Jun 03, 2013
12.01
12.34
11.83
12.02
181,095
+0.01(+0.08%)
May 31, 2013
12.21
12.22
11.92
12.01
77,411
-0.32(-2.60%)
May 30, 2013
11.90
12.34
11.79
12.33
95,828
+0.44(+3.70%)
May 29, 2013
11.85
12.04
11.67
11.89
52,906
-0.04(-0.34%)
May 28, 2013
12.03
12.28
11.81
11.93
153,055
+0.08(+0.68%)
May 24, 2013
11.85
11.89
11.69
11.85
86,317
-0.06(-0.50%)
May 23, 2013
11.69
12.00
11.69
11.91
154,470
+0.07(+0.59%)
May 22, 2013
12.00
12.07
11.70
11.84
189,745
-0.10(-0.84%)
May 21, 2013
11.85
12.02
11.74
11.94
110,050
+0.12(+1.02%)
May 20, 2013
11.67
11.87
11.63
11.82
162,901
+0.07(+0.60%)
May 17, 2013
11.56
11.77
11.46
11.75
124,181
+0.27(+2.35%)
May 16, 2013
11.55
11.61
11.37
11.48
85,864
-0.14(-1.20%)
May 15, 2013
11.74
11.90
11.18
11.62
251,119
-0.19(-1.61%)
May 13, 2013
11.65
12.23
11.60
11.81
394,165
+0.15(+1.29%)
May 10, 2013
11.07
11.69
11.05
11.66
315,992
+0.65(+5.90%)
May 09, 2013
10.68
11.07
10.68
11.01
557,529
+0.34(+3.19%)
May 08, 2013
10.55
11.14
10.55
10.67
300,714
+0.41(+4.00%)
May 07, 2013
10.11
10.30
10.10
10.26
165,208
+0.20(+1.99%)
May 06, 2013
9.970
10.29
9.970
10.06
139,590
+0.13(+1.31%)
May 03, 2013
9.890
10.23
9.750
9.930
172,001
+0.18(+1.85%)
May 02, 2013
9.000
9.960
8.970
9.750
196,301
+0.85(+9.55%)
May 01, 2013
9.090
9.210
8.740
8.900
192,476
-0.26(-2.84%)
Apr 30, 2013
8.870
9.180
8.790
9.160
317,484
+0.30(+3.39%)
Apr 29, 2013
8.910
9.000
8.800
8.860
69,676
+0.03(+0.34%)
Apr 26, 2013
8.900
8.940
8.810
8.830
110,656
-0.11(-1.23%)
Apr 25, 2013
9.130
9.200
8.905
8.940
62,637
-0.12(-1.32%)
Apr 24, 2013
9.020
9.270
8.980
9.060
70,836
+0.02(+0.22%)
Apr 23, 2013
8.930
9.050
8.860
9.040
51,715
+0.23(+2.61%)
Apr 22, 2013
8.800
8.900
8.410
8.810
131,852
-0.01(-0.11%)
Apr 19, 2013
8.740
9.060
8.630
8.820
144,599
+0.10(+1.15%)
Apr 18, 2013
8.680
8.880
8.530
8.720
77,394
+0.08(+0.93%)
Apr 17, 2013
8.830
8.960
8.420
8.640
109,559
-0.25(-2.81%)
Apr 16, 2013
8.630
8.990
8.630
8.890
95,479
+0.37(+4.34%)
Apr 15, 2013
9.110
9.110
8.470
8.520
141,646
-0.68(-7.39%)
Apr 12, 2013
9.250
9.290
9.080
9.200
76,899
-0.07(-0.76%)
Apr 11, 2013
9.130
9.290
9.063
9.270
102,602
+0.10(+1.09%)
Apr 10, 2013
8.940
9.220
8.930
9.170
110,316
+0.28(+3.15%)
Apr 09, 2013
9.030
9.040
8.860
8.890
88,954
-0.10(-1.11%)
Apr 08, 2013
8.970
9.020
8.790
8.990
155,021
+0.03(+0.33%)
Apr 05, 2013
9.150
9.390
8.930
8.960
188,834
-0.39(-4.17%)
Apr 04, 2013
9.330
9.470
9.257
9.350
83,160
+0.00(+0.00%)
Apr 03, 2013
9.470
9.600
9.260
9.350
106,795
-0.12(-1.27%)
Apr 02, 2013
9.810
9.810
9.470
9.470
89,985
-0.26(-2.67%)
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
.