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, 2019
4.170
4.180
4.060
4.070
157,645
-0.10(-2.40%)
Jul 30, 2019
3.960
4.190
3.960
4.170
195,815
+0.10(+2.46%)
Jul 29, 2019
4.150
4.150
3.960
4.070
144,331
-0.04(-0.97%)
Jul 26, 2019
4.090
4.180
4.060
4.110
131,200
+0.05(+1.23%)
Jul 25, 2019
4.130
4.210
4.060
4.060
203,636
-0.08(-1.93%)
Jul 24, 2019
3.940
4.300
3.880
4.140
362,759
+0.22(+5.61%)
Jul 23, 2019
3.740
3.950
3.720
3.920
258,381
+0.16(+4.26%)
Jul 22, 2019
3.510
3.800
3.510
3.760
315,912
+0.25(+7.12%)
Jul 19, 2019
3.780
3.840
3.470
3.510
561,700
-0.26(-6.90%)
Jul 18, 2019
3.840
3.900
3.720
3.770
450,631
-0.13(-3.33%)
Jul 17, 2019
4.100
4.450
3.821
3.900
1,491,712
-0.70(-15.22%)
Jul 16, 2019
3.780
3.850
3.710
4.600
517,574
+0.83(+22.02%)
Jul 15, 2019
3.690
3.820
3.580
3.770
166,642
+0.11(+3.01%)
Jul 12, 2019
3.680
3.780
3.630
3.660
140,800
+0.00(+0.00%)
Jul 11, 2019
3.630
3.690
3.540
3.660
178,191
+0.04(+1.10%)
Jul 10, 2019
3.780
3.787
3.530
3.620
365,938
-0.16(-4.23%)
Jul 09, 2019
3.660
3.840
3.525
3.780
631,246
+0.12(+3.28%)
Jul 08, 2019
3.330
3.760
3.250
3.660
1,203,552
+0.56(+18.06%)
Jul 05, 2019
3.160
3.160
2.880
3.100
313,400
-0.09(-2.82%)
Jul 03, 2019
2.990
3.200
2.890
3.190
292,300
+0.26(+8.87%)
Jul 02, 2019
2.620
2.975
2.580
2.930
534,501
+0.32(+12.26%)
Jul 01, 2019
2.690
2.700
2.570
2.610
219,691
-0.07(-2.61%)
Jun 28, 2019
2.360
2.680
2.360
2.680
3,342,300
+0.33(+14.04%)
Jun 27, 2019
2.310
2.390
2.230
2.350
181,070
+0.06(+2.62%)
Jun 26, 2019
2.320
2.380
2.200
2.290
344,134
-0.02(-0.87%)
Jun 25, 2019
2.350
2.350
2.260
2.310
156,846
-0.04(-1.70%)
Jun 24, 2019
2.290
2.380
2.240
2.350
246,623
+0.06(+2.62%)
Jun 21, 2019
2.270
2.350
2.250
2.290
239,800
+0.00(+0.00%)
Jun 20, 2019
2.290
2.350
2.230
2.290
195,229
+0.04(+1.78%)
Jun 19, 2019
2.300
2.350
2.230
2.250
221,265
-0.05(-2.17%)
Jun 18, 2019
2.280
2.329
2.210
2.300
111,941
+0.02(+0.88%)
Jun 17, 2019
2.180
2.390
2.115
2.280
341,884
+0.12(+5.56%)
Jun 14, 2019
2.210
2.235
2.145
2.160
144,400
-0.05(-2.26%)
Jun 13, 2019
2.320
2.330
2.160
2.210
257,435
-0.10(-4.33%)
Jun 12, 2019
2.270
2.330
2.190
2.310
206,992
+0.02(+0.87%)
Jun 11, 2019
2.480
2.500
2.260
2.290
247,791
-0.18(-7.29%)
Jun 10, 2019
2.210
2.510
2.160
2.470
337,449
+0.27(+12.27%)
Jun 07, 2019
2.370
2.420
2.150
2.200
557,600
-0.17(-7.17%)
Jun 06, 2019
2.360
2.390
2.320
2.370
95,034
+0.01(+0.42%)
Jun 05, 2019
2.470
2.470
2.340
2.360
228,223
-0.11(-4.45%)
Jun 04, 2019
2.250
2.520
2.240
2.470
341,516
+0.24(+10.76%)
Jun 03, 2019
2.470
2.549
2.220
2.230
320,666
-0.24(-9.72%)
May 31, 2019
2.420
2.480
2.350
2.470
232,700
+0.02(+0.82%)
May 30, 2019
2.240
2.460
2.210
2.450
491,857
+0.22(+9.87%)
May 29, 2019
2.120
2.240
2.080
2.230
705,810
+0.16(+7.73%)
May 28, 2019
1.980
2.160
1.890
2.070
909,139
+0.11(+5.61%)
May 24, 2019
1.950
2.030
1.870
1.960
984,400
+0.12(+6.52%)
May 23, 2019
2.010
2.080
1.800
1.840
6,760,690
-0.16(-8.00%)
May 22, 2019
2.130
2.150
1.980
2.000
1,105,339
-0.03(-1.48%)
May 21, 2019
2.070
2.090
1.960
2.030
1,514,626
-0.29(-12.50%)
May 20, 2019
2.260
2.330
2.245
2.320
180,400
+0.02(+0.87%)
May 17, 2019
2.350
2.382
2.280
2.300
136,900
-0.05(-2.13%)
May 16, 2019
2.430
2.450
2.330
2.350
216,177
-0.07(-2.89%)
May 15, 2019
2.510
2.510
2.370
2.420
191,402
-0.08(-3.20%)
May 14, 2019
2.460
2.570
2.370
2.500
344,816
+0.07(+2.88%)
May 13, 2019
2.520
2.567
2.380
2.430
266,413
-0.13(-5.08%)
May 10, 2019
2.600
2.625
2.460
2.560
290,000
-0.04(-1.54%)
May 09, 2019
2.650
2.650
2.520
2.600
133,223
-0.06(-2.26%)
May 08, 2019
2.800
2.800
2.630
2.660
124,145
-0.14(-5.00%)
May 07, 2019
2.750
2.810
2.710
2.800
153,288
+0.01(+0.36%)
May 06, 2019
2.700
2.810
2.600
2.790
309,822
+0.03(+1.09%)
May 03, 2019
2.620
2.760
2.590
2.760
151,700
+0.16(+6.15%)
May 02, 2019
2.560
2.680
2.550
2.600
131,433
+0.04(+1.56%)
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
.