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
)
10.25
-0.05 (-0.49%)
Streaming Delayed Price
Updated: 9:42 AM EDT, Jun 6, 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, 2022
3.300
3.300
3.080
3.190
85,816
-0.08(-2.45%)
Aug 30, 2022
3.240
3.350
3.174
3.270
100,286
+0.09(+2.83%)
Aug 29, 2022
3.200
3.330
3.150
3.180
110,621
-0.03(-0.93%)
Aug 26, 2022
3.150
3.240
3.100
3.210
74,238
+0.09(+2.88%)
Aug 25, 2022
3.100
3.160
3.060
3.120
46,957
+0.02(+0.65%)
Aug 24, 2022
3.110
3.195
3.040
3.100
40,721
-0.04(-1.27%)
Aug 23, 2022
2.880
3.200
2.811
3.140
106,848
+0.28(+9.79%)
Aug 22, 2022
2.710
2.870
2.650
2.860
157,698
+0.13(+4.76%)
Aug 19, 2022
2.760
2.850
2.710
2.730
196,969
-0.05(-1.80%)
Aug 18, 2022
2.730
2.840
2.663
2.780
58,640
+0.10(+3.73%)
Aug 17, 2022
2.810
2.810
2.640
2.680
14,063
-0.13(-4.63%)
Aug 16, 2022
2.698
2.870
2.671
2.810
43,037
+0.12(+4.46%)
Aug 15, 2022
2.720
2.760
2.680
2.690
24,277
-0.06(-2.18%)
Aug 12, 2022
2.660
2.760
2.660
2.750
43,120
+0.09(+3.38%)
Aug 11, 2022
2.670
2.680
2.620
2.660
19,027
+0.04(+1.53%)
Aug 10, 2022
2.710
2.740
2.610
2.620
21,371
-0.06(-2.24%)
Aug 09, 2022
2.770
2.770
2.680
2.680
23,188
-0.08(-2.90%)
Aug 08, 2022
2.670
2.800
2.670
2.760
60,615
+0.08(+2.99%)
Aug 05, 2022
2.580
2.690
2.570
2.680
30,059
+0.04(+1.52%)
Aug 04, 2022
2.640
2.730
2.600
2.640
58,428
-0.06(-2.22%)
Aug 03, 2022
2.560
2.700
2.544
2.700
57,162
+0.12(+4.65%)
Aug 02, 2022
2.690
2.800
2.550
2.580
125,436
-0.13(-4.80%)
Aug 01, 2022
2.670
2.740
2.593
2.710
75,596
+0.03(+1.12%)
Jul 29, 2022
2.690
2.720
2.620
2.680
61,911
-0.01(-0.37%)
Jul 28, 2022
2.480
2.720
2.410
2.690
128,502
+0.23(+9.35%)
Jul 27, 2022
2.520
2.590
2.410
2.460
48,005
-0.08(-3.15%)
Jul 26, 2022
2.436
2.590
2.436
2.540
28,001
+0.09(+3.67%)
Jul 25, 2022
2.620
2.650
2.450
2.450
38,382
-0.12(-4.67%)
Jul 22, 2022
2.530
2.670
2.520
2.570
28,962
+0.00(+0.00%)
Jul 21, 2022
2.400
2.719
2.380
2.570
55,616
+0.11(+4.47%)
Jul 20, 2022
2.380
2.490
2.379
2.460
57,173
+0.08(+3.36%)
Jul 19, 2022
2.320
2.430
2.318
2.380
53,118
+0.08(+3.48%)
Jul 18, 2022
2.350
2.385
2.260
2.300
168,842
+0.03(+1.32%)
Jul 15, 2022
2.270
2.360
2.260
2.270
84,289
+0.00(+0.00%)
Jul 14, 2022
2.260
2.320
2.260
2.270
45,381
+0.00(+0.00%)
Jul 13, 2022
2.300
2.310
2.230
2.270
98,890
+0.01(+0.44%)
Jul 12, 2022
2.280
2.320
2.260
2.260
57,952
-0.03(-1.31%)
Jul 11, 2022
2.230
2.330
2.200
2.290
105,026
+0.01(+0.44%)
Jul 08, 2022
2.220
2.310
2.200
2.280
57,672
+0.00(+0.00%)
Jul 07, 2022
2.280
2.360
2.280
2.280
38,975
+0.05(+2.24%)
Jul 06, 2022
2.250
2.307
2.230
2.230
16,828
-0.02(-0.89%)
Jul 05, 2022
2.160
2.320
2.140
2.250
31,029
+0.02(+0.90%)
Jul 01, 2022
2.220
2.330
2.190
2.230
100,888
-0.05(-2.19%)
Jun 30, 2022
2.180
2.290
2.180
2.280
26,977
+0.08(+3.64%)
Jun 29, 2022
2.240
2.290
2.100
2.200
110,468
-0.05(-2.22%)
Jun 28, 2022
2.340
2.460
2.250
2.250
29,119
-0.10(-4.26%)
Jun 27, 2022
2.420
2.450
2.330
2.350
64,112
-0.07(-2.89%)
Jun 24, 2022
2.420
2.570
2.420
2.420
43,299
-0.02(-0.82%)
Jun 23, 2022
2.500
2.530
2.440
2.440
31,752
-0.11(-4.31%)
Jun 22, 2022
2.460
2.630
2.460
2.550
11,638
+0.01(+0.39%)
Jun 21, 2022
2.610
2.630
2.480
2.540
34,920
-0.12(-4.51%)
Jun 17, 2022
2.300
2.660
2.290
2.660
86,077
+0.24(+9.92%)
Jun 16, 2022
2.590
2.590
2.370
2.420
92,337
-0.18(-6.92%)
Jun 15, 2022
2.590
2.660
2.530
2.600
39,881
+0.03(+1.17%)
Jun 14, 2022
2.590
2.635
2.570
2.570
21,107
+0.02(+0.78%)
Jun 13, 2022
2.720
2.720
2.517
2.550
53,577
-0.20(-7.27%)
Jun 10, 2022
2.780
2.860
2.630
2.750
45,385
-0.09(-3.17%)
Jun 09, 2022
2.870
2.900
2.822
2.840
23,819
-0.04(-1.39%)
Jun 08, 2022
2.900
2.950
2.840
2.880
59,814
+0.06(+2.13%)
Jun 07, 2022
2.590
2.900
2.570
2.820
142,730
+0.25(+9.73%)
Jun 06, 2022
2.730
2.790
2.570
2.570
40,515
-0.09(-3.38%)
Jun 03, 2022
2.730
2.775
2.610
2.660
24,009
-0.16(-5.67%)
Jun 02, 2022
2.860
2.930
2.770
2.820
32,524
-0.01(-0.35%)
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
.