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 30, 2021
5.410
5.450
5.235
5.370
404,074
-0.21(-3.76%)
Jul 29, 2021
5.920
5.950
5.230
5.580
470,747
-0.40(-6.69%)
Jul 28, 2021
5.860
5.980
5.720
5.980
94,979
+0.20(+3.46%)
Jul 27, 2021
5.690
5.793
5.650
5.780
92,039
+0.04(+0.70%)
Jul 26, 2021
5.810
5.880
5.650
5.740
130,540
-0.05(-0.86%)
Jul 23, 2021
5.750
5.800
5.630
5.790
59,314
+0.06(+1.05%)
Jul 22, 2021
5.770
5.770
5.590
5.730
93,874
-0.01(-0.17%)
Jul 21, 2021
5.760
5.876
5.720
5.740
100,997
+0.06(+1.06%)
Jul 20, 2021
5.640
5.840
5.640
5.680
125,917
+0.07(+1.25%)
Jul 19, 2021
5.520
5.660
5.430
5.610
178,907
+0.09(+1.63%)
Jul 16, 2021
5.620
5.653
5.510
5.520
84,544
-0.08(-1.43%)
Jul 15, 2021
5.500
5.630
5.440
5.600
158,899
+0.08(+1.45%)
Jul 14, 2021
5.670
5.680
5.440
5.520
675,647
-0.13(-2.30%)
Jul 13, 2021
5.730
5.730
5.630
5.650
93,320
-0.08(-1.40%)
Jul 12, 2021
5.750
5.780
5.600
5.730
173,458
-0.02(-0.35%)
Jul 09, 2021
5.760
5.760
5.650
5.750
85,083
+0.16(+2.86%)
Jul 08, 2021
5.500
5.690
5.420
5.590
124,415
+0.02(+0.36%)
Jul 07, 2021
5.540
5.610
5.500
5.570
150,349
+0.00(+0.00%)
Jul 06, 2021
5.810
5.830
5.510
5.570
236,054
-0.29(-4.95%)
Jul 02, 2021
5.820
5.920
5.740
5.860
75,131
+0.06(+1.03%)
Jul 01, 2021
5.770
5.899
5.740
5.800
82,738
+0.05(+0.87%)
Jun 30, 2021
5.730
5.820
5.650
5.750
63,202
-0.02(-0.35%)
Jun 29, 2021
5.780
5.870
5.750
5.770
47,695
-0.04(-0.69%)
Jun 28, 2021
5.780
5.920
5.730
5.810
109,802
+0.02(+0.35%)
Jun 25, 2021
6.000
6.100
5.790
5.790
218,097
-0.13(-2.20%)
Jun 24, 2021
5.600
5.940
5.580
5.920
151,132
+0.32(+5.71%)
Jun 23, 2021
5.600
5.690
5.590
5.600
74,965
-0.03(-0.53%)
Jun 22, 2021
5.630
5.670
5.580
5.630
110,513
-0.03(-0.53%)
Jun 21, 2021
5.680
5.820
5.550
5.660
207,893
+0.08(+1.43%)
Jun 18, 2021
5.600
5.740
5.520
5.580
204,326
-0.06(-1.06%)
Jun 17, 2021
5.710
5.800
5.600
5.640
172,499
-0.07(-1.23%)
Jun 16, 2021
5.660
5.750
5.630
5.710
126,108
+0.01(+0.18%)
Jun 15, 2021
5.700
5.750
5.630
5.700
291,629
+0.00(+0.00%)
Jun 14, 2021
5.820
5.910
5.700
5.700
72,102
-0.12(-2.06%)
Jun 11, 2021
5.890
5.950
5.770
5.820
89,819
-0.02(-0.34%)
Jun 10, 2021
5.850
5.920
5.770
5.840
197,214
-0.02(-0.34%)
Jun 09, 2021
5.900
5.947
5.830
5.860
117,105
+0.04(+0.69%)
Jun 08, 2021
5.880
5.880
5.790
5.820
78,253
-0.03(-0.51%)
Jun 07, 2021
5.880
5.895
5.760
5.850
54,739
-0.02(-0.34%)
Jun 04, 2021
5.930
5.980
5.770
5.870
65,753
-0.02(-0.34%)
Jun 03, 2021
5.840
5.890
5.700
5.890
150,726
+0.01(+0.17%)
Jun 02, 2021
5.980
5.980
5.810
5.880
123,765
-0.07(-1.18%)
Jun 01, 2021
6.050
6.120
5.930
5.950
115,828
-0.03(-0.50%)
May 28, 2021
6.080
6.100
5.930
5.980
44,192
-0.04(-0.66%)
May 27, 2021
6.060
6.150
5.950
6.020
110,304
+0.00(+0.00%)
May 26, 2021
6.000
6.080
5.880
6.020
84,067
+0.11(+1.86%)
May 25, 2021
6.280
6.320
5.900
5.910
100,573
-0.36(-5.74%)
May 24, 2021
6.250
6.350
6.140
6.270
109,866
+0.06(+0.97%)
May 21, 2021
6.260
6.500
6.170
6.210
158,118
+0.07(+1.14%)
May 20, 2021
6.010
6.310
5.950
6.140
221,010
+0.13(+2.16%)
May 19, 2021
5.910
6.020
5.670
6.010
115,351
+0.07(+1.18%)
May 18, 2021
5.780
6.040
5.780
5.940
122,162
+0.12(+2.06%)
May 17, 2021
5.870
5.870
5.740
5.820
82,704
-0.05(-0.85%)
May 14, 2021
5.670
5.870
5.610
5.870
127,196
+0.24(+4.26%)
May 13, 2021
5.580
5.720
5.510
5.630
149,788
+0.10(+1.81%)
May 12, 2021
5.610
5.690
5.470
5.530
142,477
-0.14(-2.47%)
May 11, 2021
5.560
5.670
5.510
5.670
127,794
-0.01(-0.18%)
May 10, 2021
5.810
5.860
5.660
5.680
99,707
-0.13(-2.24%)
May 07, 2021
5.640
5.850
5.590
5.810
111,656
+0.12(+2.11%)
May 06, 2021
5.630
5.760
5.460
5.690
152,638
+0.08(+1.43%)
May 05, 2021
5.560
5.650
5.390
5.610
180,266
+0.17(+3.12%)
May 04, 2021
5.450
5.518
5.320
5.440
200,902
-0.03(-0.55%)
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
.