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
)
9.350
-0.250 (-2.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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, 2018
9.000
9.230
8.930
9.170
210,789
+0.14(+1.55%)
Jul 30, 2018
9.180
9.370
8.970
9.030
278,015
-0.09(-0.99%)
Jul 27, 2018
9.330
9.360
9.120
9.120
152,000
-0.16(-1.72%)
Jul 26, 2018
9.020
9.359
9.015
9.280
220,156
+0.27(+3.00%)
Jul 25, 2018
9.170
9.190
8.850
9.010
214,834
-0.17(-1.85%)
Jul 24, 2018
9.120
9.250
9.060
9.180
136,932
+0.03(+0.33%)
Jul 23, 2018
9.060
9.250
8.905
9.150
229,345
+0.07(+0.77%)
Jul 20, 2018
9.280
9.330
9.030
9.080
223,276
-0.20(-2.16%)
Jul 19, 2018
9.250
9.380
9.040
9.280
270,387
+0.07(+0.76%)
Jul 18, 2018
9.030
9.490
8.990
9.210
421,488
+0.23(+2.56%)
Jul 17, 2018
8.690
9.290
8.670
8.980
1,580,467
+0.29(+3.34%)
Jul 16, 2018
8.860
8.930
8.610
8.690
193,357
-0.06(-0.69%)
Jul 13, 2018
8.550
9.000
8.550
8.750
215,298
+0.23(+2.70%)
Jul 12, 2018
8.670
8.670
8.380
8.520
108,411
-0.07(-0.81%)
Jul 11, 2018
8.600
8.750
8.530
8.590
175,637
-0.01(-0.12%)
Jul 10, 2018
8.340
8.760
8.340
8.600
326,150
+0.34(+4.12%)
Jul 09, 2018
8.240
8.310
8.162
8.260
385,698
+0.06(+0.73%)
Jul 06, 2018
8.070
8.270
7.920
8.200
114,167
-0.07(-0.85%)
Jul 05, 2018
8.260
8.300
8.130
8.270
140,556
+0.06(+0.73%)
Jul 03, 2018
8.210
8.210
8.210
0
-0.17(-2.03%)
Jul 02, 2018
8.330
8.457
8.192
8.380
201,357
+0.12(+1.45%)
Jun 29, 2018
8.450
8.520
8.201
8.260
147,869
-0.19(-2.25%)
Jun 28, 2018
8.450
8.540
8.325
8.450
113,356
-0.04(-0.47%)
Jun 27, 2018
8.650
8.690
8.490
8.490
132,211
-0.19(-2.19%)
Jun 26, 2018
8.610
8.700
8.420
8.680
169,855
+0.08(+0.93%)
Jun 25, 2018
8.260
8.770
8.130
8.600
383,592
+0.24(+2.87%)
Jun 22, 2018
8.200
8.380
8.060
8.360
413,831
+0.23(+2.83%)
Jun 21, 2018
8.260
8.290
8.060
8.130
149,147
-0.08(-0.97%)
Jun 20, 2018
7.990
8.460
7.840
8.210
228,958
+0.25(+3.14%)
Jun 19, 2018
7.930
8.000
7.800
7.960
88,648
-0.04(-0.50%)
Jun 18, 2018
7.810
8.050
7.700
8.000
113,669
+0.06(+0.76%)
Jun 15, 2018
7.940
7.750
7.940
174,166
+0.02(+0.25%)
Jun 14, 2018
7.720
7.940
7.720
7.920
80,692
+0.20(+2.59%)
Jun 13, 2018
7.860
7.960
7.600
7.720
85,349
-0.10(-1.28%)
Jun 12, 2018
7.970
8.060
7.770
7.820
60,408
-0.11(-1.39%)
Jun 11, 2018
7.900
8.100
7.890
7.930
127,974
+0.05(+0.63%)
Jun 08, 2018
7.970
7.970
7.850
7.880
70,821
-0.08(-1.01%)
Jun 07, 2018
8.000
8.170
7.880
7.960
162,756
-0.01(-0.13%)
Jun 06, 2018
7.930
7.970
111,652
+0.01(+0.13%)
Jun 05, 2018
7.900
8.100
7.890
7.960
156,059
+0.07(+0.89%)
Jun 04, 2018
7.980
8.020
7.740
7.890
164,654
-0.02(-0.25%)
Jun 01, 2018
7.850
7.970
7.690
7.910
262,740
+0.15(+1.93%)
May 31, 2018
7.930
7.930
7.720
7.760
162,667
-0.14(-1.77%)
May 30, 2018
7.860
8.270
7.820
7.900
194,068
+0.08(+1.02%)
May 29, 2018
7.500
7.980
7.500
7.820
220,216
+0.27(+3.58%)
May 25, 2018
7.550
7.550
7.550
0
+0.09(+1.21%)
May 24, 2018
7.450
7.490
7.350
7.460
38,703
+0.00(+0.00%)
May 23, 2018
7.350
7.470
7.249
7.460
57,053
+0.08(+1.08%)
May 22, 2018
7.460
7.520
7.300
7.380
109,928
-0.07(-0.94%)
May 21, 2018
7.490
7.500
7.400
7.450
82,820
+0.02(+0.27%)
May 18, 2018
7.370
7.460
7.350
7.430
63,874
+0.13(+1.78%)
May 17, 2018
7.300
7.415
7.235
7.300
56,838
+0.00(+0.00%)
May 16, 2018
7.230
7.450
7.200
7.300
89,523
+0.10(+1.39%)
May 15, 2018
7.230
7.425
7.160
7.200
73,356
-0.06(-0.83%)
May 14, 2018
7.410
7.410
7.250
7.260
71,869
-0.06(-0.82%)
May 11, 2018
7.250
7.460
7.230
7.320
68,428
-0.02(-0.27%)
May 10, 2018
7.410
7.550
7.295
7.340
104,088
-0.04(-0.54%)
May 09, 2018
7.390
7.520
7.150
7.380
150,760
+0.01(+0.14%)
May 08, 2018
6.970
7.520
6.970
7.370
108,804
+0.29(+4.10%)
May 07, 2018
6.840
7.200
6.800
7.080
46,706
+0.27(+3.96%)
May 04, 2018
6.420
6.900
6.340
6.810
51,433
+0.34(+5.26%)
May 03, 2018
6.200
6.520
6.100
6.470
89,314
+0.27(+4.35%)
May 02, 2018
6.050
6.270
6.020
6.200
35,214
+0.13(+2.14%)
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
.