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
)
10.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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 30, 2015
7.090
7.260
7.080
7.220
80,312
+0.16(+2.27%)
Jun 29, 2015
7.060
7.210
7.040
7.060
97,688
-0.09(-1.26%)
Jun 26, 2015
7.170
7.270
7.110
7.150
160,968
-0.08(-1.11%)
Jun 25, 2015
7.450
7.450
7.200
7.230
96,087
-0.20(-2.69%)
Jun 24, 2015
7.390
7.480
7.390
7.430
40,583
-0.04(-0.54%)
Jun 23, 2015
7.390
7.490
7.250
7.470
64,953
+0.12(+1.63%)
Jun 22, 2015
7.350
7.460
7.320
7.350
42,053
+0.01(+0.14%)
Jun 19, 2015
7.550
7.600
7.340
7.340
125,056
-0.25(-3.29%)
Jun 18, 2015
7.420
7.620
7.380
7.590
49,794
+0.16(+2.15%)
Jun 17, 2015
7.480
7.540
7.370
7.430
54,832
+0.00(+0.00%)
Jun 16, 2015
7.380
7.460
7.290
7.430
42,247
+0.01(+0.13%)
Jun 15, 2015
7.560
7.580
7.370
7.420
157,685
-0.22(-2.88%)
Jun 12, 2015
7.650
7.670
7.570
7.640
32,197
-0.01(-0.13%)
Jun 11, 2015
7.610
7.710
7.600
7.650
47,276
+0.01(+0.13%)
Jun 10, 2015
7.650
7.740
7.600
7.640
162,577
+0.01(+0.13%)
Jun 09, 2015
7.620
7.690
7.560
7.630
59,687
+0.00(+0.00%)
Jun 08, 2015
7.800
7.830
7.560
7.630
103,980
-0.21(-2.68%)
Jun 05, 2015
7.870
8.000
7.750
7.840
146,819
-0.11(-1.38%)
Jun 04, 2015
8.110
8.110
7.910
7.950
74,113
-0.23(-2.81%)
Jun 03, 2015
7.860
8.190
7.860
8.180
98,869
+0.31(+3.94%)
Jun 02, 2015
7.780
8.050
7.780
7.870
52,485
+0.06(+0.77%)
Jun 01, 2015
7.580
7.850
7.460
7.810
122,102
+0.30(+3.99%)
May 29, 2015
7.750
7.750
7.413
7.510
282,662
-0.30(-3.84%)
May 28, 2015
8.080
8.120
7.690
7.810
205,556
-0.30(-3.70%)
May 27, 2015
7.610
8.150
7.580
8.110
148,068
+0.55(+7.28%)
May 26, 2015
7.900
7.900
7.500
7.560
106,556
-0.40(-5.03%)
May 22, 2015
8.380
7.960
7.960
7.960
110,500
-0.45(-5.35%)
May 21, 2015
8.000
8.550
7.980
8.410
159,955
+0.51(+6.46%)
May 20, 2015
7.910
7.980
7.800
7.900
70,711
+0.00(+0.00%)
May 19, 2015
8.020
8.020
7.720
7.900
97,161
-0.13(-1.62%)
May 18, 2015
7.890
8.130
7.850
8.030
97,700
+0.15(+1.90%)
May 15, 2015
7.940
8.050
7.850
7.880
70,342
-0.10(-1.25%)
May 14, 2015
7.970
8.130
7.920
7.980
102,268
+0.03(+0.38%)
May 13, 2015
8.000
8.050
7.830
7.950
103,753
-0.01(-0.13%)
May 12, 2015
7.970
8.040
7.900
7.960
77,512
-0.05(-0.62%)
May 11, 2015
8.190
8.280
7.990
8.010
136,050
-0.21(-2.55%)
May 08, 2015
8.400
8.400
8.200
8.220
110,156
-0.07(-0.84%)
May 07, 2015
8.290
8.430
8.230
8.290
158,084
-0.04(-0.48%)
May 06, 2015
8.380
8.410
8.230
8.330
130,312
-0.04(-0.48%)
May 05, 2015
8.400
8.560
8.250
8.370
223,247
-0.03(-0.36%)
May 04, 2015
8.350
8.600
8.350
8.400
194,405
+0.01(+0.12%)
May 01, 2015
8.600
8.640
8.380
8.390
218,588
-0.03(-0.36%)
Apr 30, 2015
8.600
9.190
8.260
8.420
446,532
-0.94(-10.04%)
Apr 29, 2015
9.380
9.490
9.320
9.360
93,841
-0.15(-1.58%)
Apr 28, 2015
9.380
9.580
9.340
9.510
50,732
+0.16(+1.71%)
Apr 27, 2015
9.420
9.600
9.300
9.350
90,789
+0.02(+0.21%)
Apr 24, 2015
8.900
9.370
8.850
9.330
68,052
+0.51(+5.78%)
Apr 23, 2015
8.800
8.990
8.793
8.820
150,909
+0.04(+0.46%)
Apr 22, 2015
8.790
8.930
8.700
8.780
80,612
-0.05(-0.57%)
Apr 21, 2015
8.720
8.850
8.700
8.830
194,325
+0.13(+1.49%)
Apr 20, 2015
8.550
8.790
8.550
8.700
179,801
+0.19(+2.23%)
Apr 17, 2015
8.640
8.680
8.480
8.510
201,544
-0.18(-2.07%)
Apr 16, 2015
9.060
9.080
8.690
8.690
192,481
-0.38(-4.19%)
Apr 15, 2015
8.820
9.120
8.800
9.070
195,807
+0.28(+3.19%)
Apr 14, 2015
8.780
8.870
8.720
8.790
176,176
+0.01(+0.11%)
Apr 13, 2015
8.880
8.980
8.750
8.780
115,384
-0.10(-1.13%)
Apr 10, 2015
9.040
9.040
8.880
8.880
64,778
-0.10(-1.11%)
Apr 09, 2015
9.020
9.090
8.700
8.980
82,672
-0.09(-0.99%)
Apr 08, 2015
8.890
9.160
8.890
9.070
414,892
+0.12(+1.34%)
Apr 07, 2015
8.910
9.080
8.910
8.950
156,925
+0.02(+0.22%)
Apr 06, 2015
8.800
9.020
8.800
8.930
108,451
+0.09(+1.02%)
Apr 02, 2015
8.770
8.840
8.840
8.840
161,200
+0.04(+0.45%)
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
.