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
)
10.52
+0.07 (+0.67%)
Streaming Delayed Price
Updated: 3:41 PM EDT, Jun 13, 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 (%)
Aug 31, 2021
5.500
5.520
5.340
5.430
155,110
-0.05(-0.91%)
Aug 30, 2021
5.460
5.590
5.390
5.480
379,689
+0.02(+0.37%)
Aug 27, 2021
5.480
5.560
5.460
5.460
165,476
-0.02(-0.36%)
Aug 26, 2021
5.440
5.480
5.370
5.480
88,656
+0.04(+0.74%)
Aug 25, 2021
5.450
5.560
5.390
5.440
107,742
-0.05(-0.91%)
Aug 24, 2021
5.420
5.540
5.370
5.490
185,670
+0.11(+2.04%)
Aug 23, 2021
5.330
5.420
5.300
5.380
82,282
+0.07(+1.32%)
Aug 20, 2021
5.330
5.380
5.280
5.310
254,223
-0.05(-0.93%)
Aug 19, 2021
5.440
5.440
5.300
5.360
118,478
-0.08(-1.47%)
Aug 18, 2021
5.320
5.520
5.320
5.440
166,442
+0.04(+0.74%)
Aug 17, 2021
5.440
5.450
5.350
5.400
134,726
-0.04(-0.74%)
Aug 16, 2021
5.490
5.600
5.350
5.440
94,979
-0.11(-1.98%)
Aug 13, 2021
5.500
5.550
5.410
5.550
75,118
+0.04(+0.73%)
Aug 12, 2021
5.550
5.560
5.460
5.510
45,302
-0.06(-1.08%)
Aug 11, 2021
5.540
5.590
5.440
5.570
143,322
+0.04(+0.72%)
Aug 10, 2021
5.410
5.590
5.320
5.530
153,055
+0.14(+2.60%)
Aug 09, 2021
5.390
5.440
5.320
5.390
95,510
+0.03(+0.56%)
Aug 06, 2021
5.310
5.400
5.270
5.360
173,603
+0.07(+1.32%)
Aug 05, 2021
5.280
5.420
5.280
5.290
349,458
+0.01(+0.19%)
Aug 04, 2021
5.250
5.350
5.161
5.280
255,661
-0.04(-0.75%)
Aug 03, 2021
5.370
5.370
5.120
5.320
433,894
-0.04(-0.75%)
Aug 02, 2021
5.370
5.370
5.245
5.360
340,824
-0.01(-0.19%)
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%)
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
.