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
)
10.45
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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, 2017
7.020
7.100
6.950
7.020
140,132
-0.03(-0.43%)
Jul 28, 2017
7.120
7.250
6.955
7.050
75,489
-0.10(-1.40%)
Jul 27, 2017
7.210
7.250
7.070
7.150
47,431
-0.01(-0.14%)
Jul 26, 2017
7.280
7.280
7.070
7.160
26,932
-0.10(-1.38%)
Jul 25, 2017
7.120
7.380
7.120
7.260
63,386
+0.17(+2.40%)
Jul 24, 2017
7.210
7.240
7.020
7.090
94,527
-0.11(-1.53%)
Jul 21, 2017
7.590
7.590
7.150
7.200
175,756
-0.19(-2.57%)
Jul 20, 2017
7.510
7.510
7.310
7.390
46,772
-0.13(-1.73%)
Jul 19, 2017
7.330
7.550
7.250
7.520
45,145
+0.22(+3.01%)
Jul 18, 2017
7.450
7.460
7.170
7.300
74,585
-0.23(-3.05%)
Jul 17, 2017
7.570
7.610
7.360
7.530
110,600
-0.09(-1.18%)
Jul 14, 2017
7.610
7.690
7.430
7.620
68,370
+0.00(+0.00%)
Jul 13, 2017
7.410
7.630
7.325
7.620
113,674
+0.21(+2.83%)
Jul 12, 2017
7.010
7.420
7.010
7.410
124,799
+0.44(+6.31%)
Jul 11, 2017
7.130
7.150
6.940
6.970
80,297
-0.18(-2.52%)
Jul 10, 2017
7.170
7.320
7.050
7.150
57,446
-0.07(-0.97%)
Jul 07, 2017
7.320
7.390
7.180
7.220
89,157
-0.07(-0.96%)
Jul 06, 2017
7.290
7.440
7.220
7.290
70,671
-0.04(-0.55%)
Jul 05, 2017
7.480
7.510
7.135
7.330
82,167
-0.14(-1.87%)
Jul 03, 2017
7.510
7.600
7.420
7.470
51,866
+0.00(+0.00%)
Jun 30, 2017
7.560
7.560
7.390
7.470
53,772
-0.02(-0.27%)
Jun 29, 2017
7.570
7.570
7.280
7.490
90,945
-0.02(-0.27%)
Jun 28, 2017
7.260
7.510
7.190
7.510
156,956
+0.30(+4.16%)
Jun 27, 2017
7.330
7.330
7.150
7.210
92,173
-0.07(-0.96%)
Jun 26, 2017
7.160
7.320
7.040
7.280
99,193
+0.14(+1.96%)
Jun 23, 2017
6.950
7.150
6.820
7.140
338,530
+0.20(+2.88%)
Jun 22, 2017
6.920
6.980
6.850
6.940
105,506
+0.02(+0.29%)
Jun 21, 2017
7.020
7.098
6.810
6.920
89,379
-0.09(-1.28%)
Jun 20, 2017
7.220
7.240
6.980
7.010
45,060
-0.28(-3.84%)
Jun 19, 2017
7.200
7.340
7.170
7.290
56,052
+0.15(+2.10%)
Jun 16, 2017
7.150
7.250
7.075
7.140
122,905
-0.27(-3.64%)
Jun 15, 2017
7.250
7.460
7.170
7.410
65,559
-0.01(-0.13%)
Jun 14, 2017
7.370
7.480
7.260
7.420
70,614
+0.06(+0.82%)
Jun 13, 2017
7.580
7.680
7.300
7.360
105,087
-0.19(-2.52%)
Jun 12, 2017
7.570
7.700
7.365
7.550
82,592
-0.02(-0.26%)
Jun 09, 2017
7.320
7.590
7.140
7.570
88,214
+0.25(+3.42%)
Jun 08, 2017
7.200
7.430
7.130
7.320
79,282
+0.12(+1.67%)
Jun 07, 2017
7.000
7.210
7.000
7.200
58,932
+0.20(+2.86%)
Jun 06, 2017
7.140
7.140
6.970
7.000
85,519
-0.23(-3.18%)
Jun 05, 2017
7.350
7.350
7.220
7.230
34,240
-0.12(-1.63%)
Jun 02, 2017
7.320
7.580
7.280
7.350
126,852
+0.03(+0.41%)
Jun 01, 2017
7.140
7.380
7.060
7.320
94,935
+0.19(+2.66%)
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%)
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
.