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, 2023
3.790
4.000
3.720
3.750
373,217
-0.02(-0.53%)
Jul 28, 2023
3.470
3.800
3.470
3.770
457,329
+0.43(+12.87%)
Jul 27, 2023
3.170
3.385
3.125
3.340
292,159
+0.29(+9.51%)
Jul 26, 2023
3.110
3.180
2.950
3.050
137,375
-0.08(-2.56%)
Jul 25, 2023
3.100
3.180
3.100
3.130
61,459
+0.02(+0.64%)
Jul 24, 2023
2.990
3.140
2.905
3.110
183,397
+0.15(+5.07%)
Jul 21, 2023
3.000
3.100
2.910
2.960
152,123
-0.04(-1.33%)
Jul 20, 2023
3.000
3.060
2.940
3.000
44,459
+0.00(+0.00%)
Jul 19, 2023
2.980
3.100
2.910
3.000
78,711
-0.02(-0.66%)
Jul 18, 2023
2.960
3.050
2.920
3.020
63,261
+0.07(+2.37%)
Jul 17, 2023
3.010
3.100
2.950
2.950
97,920
-0.14(-4.53%)
Jul 14, 2023
3.180
3.188
3.010
3.090
65,811
-0.08(-2.52%)
Jul 13, 2023
3.140
3.200
3.000
3.170
156,754
-0.02(-0.63%)
Jul 12, 2023
2.940
3.220
2.890
3.190
230,215
+0.28(+9.62%)
Jul 11, 2023
2.850
2.930
2.790
2.910
38,544
+0.06(+2.11%)
Jul 10, 2023
2.850
2.990
2.850
2.850
60,942
-0.01(-0.35%)
Jul 07, 2023
2.880
2.930
2.825
2.860
45,134
+0.01(+0.35%)
Jul 06, 2023
2.860
2.860
2.767
2.850
24,724
+0.02(+0.71%)
Jul 05, 2023
2.820
2.850
2.790
2.830
10,962
+0.01(+0.35%)
Jul 03, 2023
2.760
2.850
2.760
2.820
9,104
+0.01(+0.36%)
Jun 30, 2023
2.850
2.865
2.700
2.810
69,813
+0.01(+0.36%)
Jun 29, 2023
2.820
2.970
2.715
2.800
38,641
+0.06(+2.19%)
Jun 28, 2023
2.600
2.900
2.600
2.740
103,395
+0.14(+5.38%)
Jun 27, 2023
2.460
2.674
2.460
2.600
94,340
+0.11(+4.42%)
Jun 26, 2023
2.500
2.600
2.450
2.490
71,279
+0.07(+2.89%)
Jun 23, 2023
2.450
2.500
2.410
2.420
35,372
-0.08(-3.20%)
Jun 22, 2023
2.600
2.600
2.470
2.500
19,609
-0.04(-1.57%)
Jun 21, 2023
2.560
2.600
2.520
2.540
21,835
+0.01(+0.40%)
Jun 20, 2023
2.570
2.646
2.520
2.530
29,719
-0.08(-3.07%)
Jun 16, 2023
2.650
2.720
2.600
2.610
22,043
-0.04(-1.51%)
Jun 15, 2023
2.692
2.760
2.590
2.650
73,972
-0.04(-1.49%)
Jun 14, 2023
2.650
2.730
2.565
2.690
36,340
+0.11(+4.26%)
Jun 13, 2023
2.560
2.640
2.510
2.580
27,088
+0.00(+0.00%)
Jun 12, 2023
2.580
2.680
2.580
2.580
19,654
-0.04(-1.53%)
Jun 09, 2023
2.730
2.750
2.620
2.620
21,345
-0.08(-2.96%)
Jun 08, 2023
2.641
2.710
2.580
2.700
36,830
+0.07(+2.66%)
Jun 07, 2023
2.590
2.630
2.580
2.630
18,861
+0.05(+1.94%)
Jun 06, 2023
2.560
2.630
2.540
2.580
22,630
-0.01(-0.39%)
Jun 05, 2023
2.586
2.645
2.550
2.590
19,518
+0.00(+0.00%)
Jun 02, 2023
2.470
2.630
2.450
2.590
24,401
+0.14(+5.71%)
Jun 01, 2023
2.460
2.460
2.380
2.450
36,291
+0.03(+1.24%)
May 31, 2023
2.420
2.470
2.400
2.420
16,339
-0.04(-1.63%)
May 30, 2023
2.510
2.530
2.430
2.460
11,463
-0.07(-2.77%)
May 26, 2023
2.500
2.560
2.460
2.530
20,126
+0.03(+1.20%)
May 25, 2023
2.620
2.620
2.500
2.500
23,992
-0.09(-3.47%)
May 24, 2023
2.550
2.620
2.523
2.590
17,963
+0.12(+4.86%)
May 23, 2023
2.560
2.580
2.470
2.470
72,754
-0.06(-2.37%)
May 22, 2023
2.630
2.630
2.520
2.530
58,529
-0.10(-3.80%)
May 19, 2023
2.620
2.690
2.610
2.630
15,433
-0.01(-0.38%)
May 18, 2023
2.570
2.750
2.560
2.640
35,057
+0.05(+1.93%)
May 17, 2023
2.690
2.738
2.560
2.590
48,005
-0.04(-1.52%)
May 16, 2023
2.590
2.770
2.550
2.630
119,819
+0.18(+7.35%)
May 15, 2023
2.440
2.460
2.420
2.450
39,777
+0.03(+1.24%)
May 12, 2023
2.560
2.605
2.410
2.420
30,342
-0.18(-6.92%)
May 11, 2023
2.590
2.620
2.430
2.600
42,505
+0.01(+0.39%)
May 10, 2023
2.590
2.690
2.554
2.590
71,901
+0.07(+2.78%)
May 09, 2023
2.500
2.590
2.500
2.520
42,018
-0.03(-1.18%)
May 08, 2023
2.630
2.680
2.510
2.550
22,657
-0.06(-2.30%)
May 05, 2023
2.530
2.690
2.530
2.610
46,716
+0.15(+6.10%)
May 04, 2023
2.460
2.560
2.440
2.460
52,008
-0.09(-3.53%)
May 03, 2023
2.560
2.725
2.510
2.550
36,293
+0.02(+0.79%)
May 02, 2023
2.520
2.580
2.440
2.530
43,163
+0.03(+1.20%)
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
.