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
)
10.25
-0.05 (-0.49%)
Official Closing Price
Updated: 4:10 PM 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 30, 2016
5.030
5.320
5.005
5.310
86,094
+0.21(+4.12%)
Jun 29, 2016
5.070
5.140
4.920
5.100
67,053
+0.15(+3.03%)
Jun 28, 2016
5.030
5.080
4.900
4.950
92,163
-0.05(-1.00%)
Jun 27, 2016
5.000
5.030
4.800
5.000
109,005
-0.06(-1.19%)
Jun 24, 2016
5.090
5.270
4.930
5.060
194,598
-0.42(-7.66%)
Jun 23, 2016
5.220
5.490
5.220
5.480
57,791
+0.31(+6.00%)
Jun 22, 2016
5.250
5.300
5.140
5.170
28,681
-0.10(-1.90%)
Jun 21, 2016
5.350
5.350
5.110
5.270
33,492
-0.09(-1.68%)
Jun 20, 2016
5.280
5.430
5.250
5.360
34,004
+0.12(+2.29%)
Jun 17, 2016
5.350
5.600
5.210
5.240
117,039
-0.10(-1.87%)
Jun 16, 2016
5.090
5.400
4.955
5.340
97,980
+0.23(+4.50%)
Jun 15, 2016
5.170
5.350
5.050
5.110
140,336
-0.03(-0.58%)
Jun 14, 2016
4.920
5.150
4.850
5.140
39,342
+0.23(+4.68%)
Jun 13, 2016
4.960
4.990
4.870
4.910
30,714
-0.04(-0.81%)
Jun 10, 2016
5.070
5.070
4.880
4.950
33,140
-0.16(-3.13%)
Jun 09, 2016
5.210
5.210
5.030
5.110
51,564
-0.13(-2.48%)
Jun 08, 2016
5.030
5.250
5.000
5.240
39,572
+0.23(+4.59%)
Jun 07, 2016
5.000
5.110
4.970
5.010
38,499
+0.02(+0.40%)
Jun 06, 2016
4.780
5.050
4.770
4.990
160,263
+0.23(+4.83%)
Jun 03, 2016
5.000
5.000
4.730
4.760
133,146
-0.23(-4.61%)
Jun 02, 2016
4.920
5.030
4.800
4.990
94,109
+0.06(+1.22%)
Jun 01, 2016
4.650
4.980
4.650
4.930
74,005
+0.26(+5.57%)
May 31, 2016
4.920
5.000
4.570
4.670
201,384
-0.25(-5.08%)
May 27, 2016
4.760
4.920
4.920
4.920
50,600
+0.15(+3.14%)
May 26, 2016
4.690
4.800
4.690
4.770
53,700
+0.11(+2.36%)
May 25, 2016
4.870
4.890
4.580
4.660
218,347
-0.12(-2.51%)
May 24, 2016
4.760
4.870
4.760
4.780
160,001
-0.02(-0.42%)
May 23, 2016
4.990
5.060
4.780
4.800
112,146
-0.20(-4.00%)
May 20, 2016
4.870
5.105
4.870
5.000
85,717
+0.17(+3.52%)
May 19, 2016
4.940
5.050
4.820
4.830
214,423
-0.19(-3.78%)
May 18, 2016
4.910
5.080
4.850
5.020
61,050
+0.03(+0.60%)
May 17, 2016
5.040
5.200
4.770
4.990
188,525
+0.09(+1.84%)
May 16, 2016
5.090
5.275
4.880
4.900
147,479
-0.14(-2.78%)
May 13, 2016
5.040
5.280
4.980
5.040
146,054
-0.06(-1.18%)
May 12, 2016
4.910
5.280
4.660
5.100
168,190
-0.26(-4.85%)
May 11, 2016
5.380
5.450
5.340
5.360
49,773
+0.00(+0.00%)
May 10, 2016
5.070
5.430
5.070
5.360
72,939
+0.37(+7.41%)
May 09, 2016
5.050
5.200
4.915
4.990
176,475
-0.24(-4.59%)
May 06, 2016
4.700
5.230
4.580
5.230
245,158
+0.53(+11.28%)
May 05, 2016
5.030
5.030
4.569
4.700
164,201
-0.55(-10.48%)
May 04, 2016
5.480
5.515
5.220
5.250
133,420
-0.25(-4.55%)
May 03, 2016
5.530
5.620
5.301
5.500
95,730
-0.09(-1.61%)
May 02, 2016
5.860
5.940
5.580
5.590
161,293
-0.25(-4.28%)
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%)
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
.