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 (%)
Sep 30, 2020
2.700
2.828
2.700
2.750
168,872
+0.07(+2.61%)
Sep 29, 2020
2.700
2.730
2.610
2.680
65,337
-0.03(-1.11%)
Sep 28, 2020
2.770
2.840
2.670
2.710
146,746
-0.06(-2.17%)
Sep 25, 2020
2.700
2.800
2.660
2.770
168,500
+0.08(+2.97%)
Sep 24, 2020
2.710
2.740
2.610
2.690
112,588
+0.06(+2.28%)
Sep 23, 2020
2.690
2.820
2.620
2.630
201,275
-0.05(-1.87%)
Sep 22, 2020
2.600
2.700
2.590
2.680
78,224
+0.08(+3.08%)
Sep 21, 2020
2.760
2.790
2.570
2.600
201,249
-0.23(-8.13%)
Sep 18, 2020
2.700
2.900
2.700
2.830
247,900
+0.10(+3.66%)
Sep 17, 2020
2.600
2.760
2.595
2.730
242,153
+0.11(+4.20%)
Sep 16, 2020
2.600
2.690
2.570
2.620
130,033
+0.04(+1.55%)
Sep 15, 2020
2.590
2.610
2.540
2.580
57,463
+0.00(+0.00%)
Sep 14, 2020
2.550
2.620
2.460
2.580
182,717
+0.04(+1.57%)
Sep 11, 2020
2.630
2.660
2.530
2.540
102,800
-0.11(-4.15%)
Sep 10, 2020
2.780
2.790
2.620
2.650
132,210
-0.11(-3.99%)
Sep 09, 2020
2.870
2.870
2.740
2.760
76,440
-0.05(-1.78%)
Sep 08, 2020
2.910
2.960
2.800
2.810
159,181
-0.10(-3.44%)
Sep 04, 2020
2.750
2.920
2.730
2.910
150,600
+0.13(+4.68%)
Sep 03, 2020
2.890
2.920
2.670
2.780
149,517
-0.10(-3.47%)
Sep 02, 2020
2.640
2.890
2.640
2.880
197,131
+0.24(+9.09%)
Sep 01, 2020
2.600
2.690
2.540
2.640
215,129
+0.03(+1.15%)
Aug 31, 2020
2.660
2.699
2.575
2.610
165,575
-0.10(-3.69%)
Aug 28, 2020
2.620
2.760
2.550
2.710
163,000
+0.06(+2.26%)
Aug 27, 2020
2.720
2.800
2.610
2.650
142,963
-0.09(-3.28%)
Aug 26, 2020
2.830
2.830
2.690
2.740
216,993
-0.09(-3.18%)
Aug 25, 2020
2.890
2.910
2.770
2.830
108,038
-0.03(-1.05%)
Aug 24, 2020
2.850
2.880
2.680
2.860
597,645
-0.12(-4.03%)
Aug 21, 2020
3.120
3.220
2.890
2.980
521,800
-0.15(-4.79%)
Aug 20, 2020
3.200
3.200
3.060
3.130
136,641
-0.07(-2.19%)
Aug 19, 2020
3.280
3.320
3.160
3.200
154,473
-0.06(-1.84%)
Aug 18, 2020
3.310
3.340
3.220
3.260
120,243
-0.05(-1.51%)
Aug 17, 2020
3.300
3.430
3.250
3.310
370,116
+0.03(+0.91%)
Aug 14, 2020
3.140
3.320
3.130
3.280
304,300
+0.09(+2.82%)
Aug 13, 2020
3.230
3.230
3.085
3.190
203,136
-0.03(-0.93%)
Aug 12, 2020
3.170
3.290
3.150
3.220
391,434
+0.11(+3.54%)
Aug 11, 2020
3.000
3.225
2.950
3.110
830,926
+0.18(+6.14%)
Aug 10, 2020
2.850
2.940
2.850
2.930
210,700
+0.07(+2.45%)
Aug 07, 2020
2.950
2.960
2.830
2.860
118,300
-0.09(-3.05%)
Aug 06, 2020
3.050
3.115
2.920
2.950
142,446
-0.09(-2.96%)
Aug 05, 2020
3.150
3.170
3.040
3.040
125,397
-0.08(-2.56%)
Aug 04, 2020
3.050
3.120
3.030
3.120
131,360
+0.05(+1.63%)
Aug 03, 2020
2.900
3.090
2.900
3.070
250,222
+0.19(+6.60%)
Jul 31, 2020
2.930
3.020
2.705
2.880
307,900
-0.09(-3.03%)
Jul 30, 2020
3.030
3.120
2.910
2.970
603,287
-0.03(-1.00%)
Jul 29, 2020
2.730
3.030
2.680
3.000
511,374
+0.28(+10.29%)
Jul 28, 2020
2.680
2.770
2.610
2.720
183,495
-0.01(-0.37%)
Jul 27, 2020
2.720
2.798
2.707
2.730
171,094
+0.01(+0.37%)
Jul 24, 2020
2.830
2.840
2.710
2.720
142,700
-0.09(-3.20%)
Jul 23, 2020
2.800
2.860
2.750
2.810
106,561
+0.02(+0.72%)
Jul 22, 2020
2.810
2.910
2.790
2.790
98,769
-0.02(-0.71%)
Jul 21, 2020
2.830
2.870
2.790
2.810
133,628
+0.03(+1.08%)
Jul 20, 2020
2.840
2.840
2.720
2.780
250,783
-0.02(-0.71%)
Jul 17, 2020
2.830
2.880
2.790
2.800
126,600
-0.01(-0.36%)
Jul 16, 2020
2.880
2.880
2.800
2.810
163,055
-0.09(-3.10%)
Jul 15, 2020
2.990
2.990
2.760
2.900
307,158
-0.01(-0.34%)
Jul 14, 2020
2.850
3.020
2.770
2.910
721,930
+0.12(+4.30%)
Jul 13, 2020
2.730
2.860
2.670
2.790
1,047,922
+0.08(+2.95%)
Jul 10, 2020
2.780
2.790
2.690
2.710
163,500
-0.07(-2.52%)
Jul 09, 2020
2.920
2.930
2.770
2.780
141,209
-0.14(-4.79%)
Jul 08, 2020
2.810
2.940
2.809
2.920
525,703
+0.10(+3.55%)
Jul 07, 2020
2.910
2.962
2.800
2.820
175,972
-0.05(-1.74%)
Jul 06, 2020
3.140
3.190
2.820
2.870
495,798
-0.28(-8.89%)
Jul 02, 2020
3.330
3.385
3.140
3.150
221,000
-0.15(-4.55%)
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
.