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 (%)
Jul 31, 2012
7.510
7.510
7.210
7.230
109,924
-0.33(-4.37%)
Jul 30, 2012
7.740
7.800
7.520
7.560
47,008
-0.19(-2.45%)
Jul 27, 2012
7.390
7.770
7.250
7.750
82,274
+0.39(+5.30%)
Jul 26, 2012
7.510
7.560
7.230
7.360
51,635
-0.01(-0.14%)
Jul 25, 2012
7.560
7.630
7.350
7.370
46,166
-0.07(-0.94%)
Jul 24, 2012
7.900
7.900
7.430
7.440
90,873
-0.46(-5.82%)
Jul 23, 2012
7.790
8.000
7.790
7.900
146,559
-0.08(-1.00%)
Jul 20, 2012
8.150
8.150
7.910
7.980
264,470
-0.21(-2.56%)
Jul 19, 2012
8.030
8.250
7.980
8.190
82,905
+0.19(+2.37%)
Jul 18, 2012
7.900
8.060
7.880
8.000
108,114
+0.06(+0.76%)
Jul 17, 2012
8.050
8.080
7.860
7.940
91,762
-0.03(-0.38%)
Jul 16, 2012
8.000
8.120
7.935
7.970
90,331
-0.03(-0.38%)
Jul 13, 2012
7.730
8.050
7.730
8.000
93,362
+0.28(+3.63%)
Jul 12, 2012
7.820
7.820
7.370
7.720
128,385
-0.14(-1.78%)
Jul 11, 2012
7.690
8.090
7.690
7.860
85,717
+0.18(+2.34%)
Jul 10, 2012
7.850
7.850
7.560
7.680
71,801
-0.09(-1.16%)
Jul 09, 2012
7.490
7.810
7.490
7.770
104,733
+0.26(+3.46%)
Jul 06, 2012
7.420
7.580
7.390
7.510
51,105
-0.02(-0.27%)
Jul 05, 2012
7.400
7.700
7.390
7.530
75,801
+0.10(+1.35%)
Jul 03, 2012
7.120
7.430
7.120
7.430
60,333
+0.29(+4.06%)
Jul 02, 2012
6.980
7.150
6.890
7.140
571,012
+0.18(+2.59%)
Jun 29, 2012
7.000
7.100
6.920
6.960
120,609
+0.11(+1.61%)
Jun 28, 2012
6.600
6.870
6.600
6.850
69,394
+0.16(+2.39%)
Jun 27, 2012
6.510
6.810
6.500
6.690
458,515
+0.18(+2.76%)
Jun 26, 2012
6.390
6.510
6.290
6.510
63,078
+0.13(+2.04%)
Jun 25, 2012
6.520
6.520
6.330
6.380
88,148
-0.26(-3.92%)
Jun 22, 2012
6.670
6.780
6.570
6.640
192,599
+0.01(+0.15%)
Jun 21, 2012
6.990
7.022
6.600
6.630
107,409
-0.35(-5.01%)
Jun 20, 2012
6.990
7.050
6.860
6.980
55,500
-0.03(-0.43%)
Jun 19, 2012
7.010
7.060
6.890
7.010
193,208
+0.01(+0.14%)
Jun 18, 2012
7.050
7.120
6.890
7.000
58,089
-0.13(-1.82%)
Jun 15, 2012
6.820
7.170
6.720
7.130
195,696
+0.31(+4.55%)
Jun 14, 2012
6.620
6.890
6.600
6.820
83,178
+0.20(+3.02%)
Jun 13, 2012
6.690
6.700
6.571
6.620
59,505
-0.07(-1.05%)
Jun 12, 2012
6.660
6.770
6.550
6.690
78,865
+0.09(+1.36%)
Jun 11, 2012
7.010
7.010
6.570
6.600
108,837
-0.34(-4.90%)
Jun 08, 2012
6.710
7.010
6.620
6.940
54,952
+0.19(+2.81%)
Jun 07, 2012
6.920
6.920
6.740
6.750
63,613
-0.09(-1.32%)
Jun 06, 2012
6.660
6.850
6.580
6.840
70,463
+0.26(+3.95%)
Jun 05, 2012
6.470
6.610
6.470
6.580
55,591
+0.06(+0.92%)
Jun 04, 2012
6.480
6.550
6.420
6.520
109,487
+0.07(+1.09%)
Jun 01, 2012
6.640
6.640
6.430
6.450
92,404
-0.23(-3.44%)
May 31, 2012
6.370
6.690
6.300
6.680
160,715
+0.31(+4.87%)
May 30, 2012
6.440
6.470
6.290
6.370
83,852
-0.15(-2.30%)
May 29, 2012
6.330
6.540
6.260
6.520
123,140
+0.25(+3.99%)
May 25, 2012
6.250
6.310
6.220
6.270
77,830
+0.04(+0.64%)
May 24, 2012
6.290
6.300
6.150
6.230
72,717
-0.07(-1.11%)
May 23, 2012
6.080
6.310
6.080
6.300
71,021
+0.16(+2.61%)
May 22, 2012
6.280
6.320
6.040
6.140
140,326
-0.16(-2.54%)
May 21, 2012
6.130
6.350
6.060
6.300
82,187
+0.20(+3.28%)
May 18, 2012
6.150
6.210
6.080
6.100
105,633
-0.06(-0.97%)
May 17, 2012
6.150
6.250
6.090
6.160
75,594
+0.00(+0.00%)
May 16, 2012
6.290
6.310
6.120
6.160
141,384
-0.13(-2.07%)
May 15, 2012
6.260
6.310
6.220
6.290
75,850
+0.03(+0.48%)
May 14, 2012
6.260
6.290
6.230
6.260
81,534
-0.10(-1.57%)
May 11, 2012
6.320
6.420
6.300
6.360
100,525
-0.05(-0.78%)
May 10, 2012
6.550
6.550
6.390
6.410
82,719
-0.06(-0.93%)
May 09, 2012
6.540
6.610
6.390
6.470
133,487
-0.19(-2.85%)
May 08, 2012
6.550
6.730
6.520
6.660
174,469
+0.02(+0.30%)
May 07, 2012
6.660
6.670
6.550
6.640
213,998
-0.03(-0.45%)
May 04, 2012
6.890
6.920
6.640
6.670
266,864
-0.25(-3.61%)
May 03, 2012
6.760
7.010
6.760
6.920
140,434
+0.13(+1.91%)
May 02, 2012
6.760
6.830
6.670
6.790
107,482
-0.04(-0.59%)
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
.