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 (%)
Feb 26, 2021
5.820
5.930
5.530
5.830
303,500
-0.03(-0.51%)
Feb 25, 2021
5.920
6.140
5.610
5.860
400,069
-0.09(-1.51%)
Feb 24, 2021
5.970
6.090
5.840
5.950
194,995
+0.11(+1.88%)
Feb 23, 2021
6.050
6.050
5.690
5.840
256,226
-0.19(-3.15%)
Feb 22, 2021
5.880
6.070
5.860
6.030
310,444
+0.15(+2.55%)
Feb 19, 2021
5.780
5.990
5.770
5.880
180,700
+0.18(+3.16%)
Feb 18, 2021
5.840
5.840
5.670
5.700
185,480
-0.15(-2.56%)
Feb 17, 2021
5.950
5.990
5.670
5.850
202,388
-0.15(-2.50%)
Feb 16, 2021
6.240
6.250
5.950
6.000
282,967
-0.16(-2.60%)
Feb 12, 2021
6.060
6.230
6.040
6.160
277,600
+0.05(+0.82%)
Feb 11, 2021
5.910
6.220
5.890
6.110
304,692
+0.25(+4.27%)
Feb 10, 2021
6.020
6.040
5.650
5.860
255,290
-0.16(-2.66%)
Feb 09, 2021
5.900
6.100
5.880
6.020
310,220
+0.12(+2.03%)
Feb 08, 2021
5.720
5.930
5.700
5.900
253,408
+0.11(+1.90%)
Feb 05, 2021
5.900
5.900
5.680
5.790
216,700
-0.02(-0.34%)
Feb 04, 2021
5.790
5.830
5.700
5.810
187,368
+0.02(+0.35%)
Feb 03, 2021
5.590
5.790
5.580
5.790
173,359
+0.23(+4.14%)
Feb 02, 2021
5.620
5.627
5.370
5.560
200,173
+0.07(+1.28%)
Feb 01, 2021
5.310
5.540
5.160
5.490
366,723
+0.12(+2.23%)
Jan 29, 2021
5.620
5.660
5.320
5.370
263,000
-0.25(-4.45%)
Jan 28, 2021
5.540
5.620
5.420
5.620
209,307
+0.18(+3.31%)
Jan 27, 2021
5.740
5.750
5.410
5.440
434,803
-0.41(-7.01%)
Jan 26, 2021
6.020
6.090
5.820
5.850
260,852
-0.12(-2.01%)
Jan 25, 2021
5.850
6.050
5.760
5.970
276,629
+0.12(+2.05%)
Jan 22, 2021
5.910
5.920
5.660
5.850
281,300
-0.05(-0.85%)
Jan 21, 2021
6.000
6.090
5.770
5.900
275,954
-0.07(-1.17%)
Jan 20, 2021
5.910
6.050
5.860
5.970
309,063
+0.06(+1.02%)
Jan 19, 2021
5.920
6.050
5.805
5.910
322,712
+0.12(+2.07%)
Jan 15, 2021
5.770
5.860
5.610
5.790
299,800
+0.02(+0.35%)
Jan 14, 2021
5.470
5.780
5.400
5.770
379,297
+0.37(+6.85%)
Jan 13, 2021
5.400
5.420
5.210
5.400
228,285
+0.11(+2.08%)
Jan 12, 2021
5.210
5.330
5.120
5.290
172,490
+0.17(+3.32%)
Jan 11, 2021
5.080
5.190
5.030
5.120
249,826
-0.06(-1.16%)
Jan 08, 2021
5.400
5.435
5.040
5.180
261,100
-0.14(-2.63%)
Jan 07, 2021
5.420
5.540
5.320
5.320
415,566
+0.01(+0.19%)
Jan 06, 2021
5.100
5.470
5.100
5.310
556,502
+0.28(+5.57%)
Jan 05, 2021
4.780
5.080
4.720
5.030
171,325
+0.25(+5.23%)
Jan 04, 2021
5.000
5.070
4.650
4.780
353,018
-0.18(-3.63%)
Dec 31, 2020
4.960
4.960
4.960
244,939
-0.19(-3.69%)
Dec 30, 2020
5.260
5.340
5.110
5.150
244,939
-0.10(-1.90%)
Dec 29, 2020
5.320
5.390
5.060
5.250
330,954
+0.05(+0.96%)
Dec 28, 2020
5.010
5.244
4.965
5.200
297,898
+0.26(+5.26%)
Dec 24, 2020
5.000
5.030
4.910
4.940
80,700
-0.02(-0.40%)
Dec 23, 2020
5.000
5.089
4.880
4.960
454,672
+0.01(+0.20%)
Dec 22, 2020
4.920
5.060
4.920
4.950
281,402
+0.03(+0.61%)
Dec 21, 2020
5.020
5.030
4.860
4.920
485,581
-0.11(-2.19%)
Dec 18, 2020
5.000
5.290
4.930
5.030
693,600
+0.06(+1.21%)
Dec 17, 2020
4.820
4.980
4.770
4.970
554,995
+0.25(+5.30%)
Dec 16, 2020
4.750
4.780
4.600
4.720
242,491
+0.00(+0.00%)
Dec 15, 2020
4.630
4.790
4.530
4.720
410,356
+0.15(+3.28%)
Dec 14, 2020
4.510
4.700
4.460
4.570
346,719
+0.15(+3.39%)
Dec 11, 2020
4.340
4.498
4.270
4.420
197,900
+0.12(+2.79%)
Dec 10, 2020
4.500
4.514
4.280
4.300
244,013
-0.22(-4.87%)
Dec 09, 2020
4.850
4.850
4.440
4.520
360,120
-0.17(-3.62%)
Dec 08, 2020
4.680
4.780
4.600
4.690
323,147
+0.05(+1.08%)
Dec 07, 2020
4.700
4.750
4.400
4.640
492,271
+0.10(+2.20%)
Dec 04, 2020
4.570
4.800
4.460
4.540
869,700
+0.12(+2.71%)
Dec 03, 2020
4.050
4.450
4.020
4.420
463,760
+0.37(+9.14%)
Dec 02, 2020
3.900
4.060
3.860
4.050
148,404
+0.12(+3.05%)
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
.