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 (%)
Dec 31, 2018
4.180
4.300
4.040
4.290
202,300
+0.12(+2.88%)
Dec 28, 2018
4.150
4.270
4.120
4.170
196,900
+0.02(+0.48%)
Dec 27, 2018
4.460
4.560
4.090
4.150
154,725
-0.34(-7.57%)
Dec 26, 2018
4.270
4.500
4.250
4.490
146,037
+0.20(+4.66%)
Dec 24, 2018
4.100
4.630
4.095
4.290
125,200
+0.15(+3.62%)
Dec 21, 2018
4.230
4.260
4.100
4.140
800,700
-0.09(-2.13%)
Dec 20, 2018
4.200
4.501
4.170
4.230
247,006
-0.02(-0.47%)
Dec 19, 2018
4.190
4.450
4.180
4.250
152,548
+0.03(+0.71%)
Dec 18, 2018
4.350
4.450
4.220
4.220
191,730
-0.09(-2.09%)
Dec 17, 2018
4.150
4.470
4.150
4.310
356,768
+0.06(+1.41%)
Dec 14, 2018
4.130
4.320
4.130
4.250
153,200
+0.12(+2.91%)
Dec 13, 2018
4.140
4.190
4.060
4.130
184,056
+0.00(+0.00%)
Dec 12, 2018
4.130
4.205
4.095
4.130
103,899
+0.01(+0.24%)
Dec 11, 2018
4.190
4.240
4.100
4.120
214,641
-0.03(-0.72%)
Dec 10, 2018
4.210
4.280
4.130
4.150
170,366
-0.07(-1.66%)
Dec 07, 2018
4.170
4.250
4.110
4.220
276,300
+0.03(+0.72%)
Dec 06, 2018
4.200
4.260
4.120
4.190
305,139
-0.06(-1.41%)
Dec 04, 2018
4.280
4.310
4.180
4.250
278,200
-0.03(-0.70%)
Dec 03, 2018
4.450
4.460
4.240
4.280
164,281
-0.08(-1.83%)
Nov 30, 2018
4.260
4.410
4.250
4.360
122,800
+0.09(+2.11%)
Nov 29, 2018
4.260
4.400
4.150
4.270
124,624
+0.01(+0.23%)
Nov 28, 2018
4.350
4.380
4.230
4.260
287,009
-0.09(-2.07%)
Nov 27, 2018
4.240
4.350
4.190
4.350
150,200
+0.06(+1.40%)
Nov 26, 2018
4.350
4.440
4.200
4.290
164,714
+0.01(+0.23%)
Nov 23, 2018
4.310
4.490
4.250
4.280
70,500
-0.10(-2.28%)
Nov 21, 2018
4.380
4.380
4.380
0
+0.11(+2.58%)
Nov 20, 2018
4.310
4.370
4.220
4.270
267,016
-0.10(-2.29%)
Nov 19, 2018
4.400
4.406
4.250
4.370
179,627
-0.06(-1.35%)
Nov 16, 2018
4.580
4.670
4.380
4.430
219,100
-0.22(-4.73%)
Nov 15, 2018
4.580
4.680
4.400
4.650
352,846
+0.05(+1.09%)
Nov 14, 2018
4.630
4.790
4.320
4.600
695,694
+0.00(+0.00%)
Nov 13, 2018
4.340
4.940
4.340
4.600
880,775
+0.27(+6.24%)
Nov 12, 2018
4.430
4.430
4.320
4.330
224,832
-0.10(-2.26%)
Nov 09, 2018
4.500
4.620
4.410
4.430
171,400
-0.12(-2.64%)
Nov 08, 2018
4.500
4.610
4.380
4.550
532,520
+0.03(+0.66%)
Nov 07, 2018
4.460
4.730
4.440
4.520
769,110
+0.12(+2.73%)
Nov 06, 2018
4.540
4.660
4.320
4.400
290,208
-0.14(-3.08%)
Nov 05, 2018
4.830
4.860
4.480
4.540
280,829
-0.31(-6.39%)
Nov 02, 2018
5.000
5.230
4.840
4.850
170,600
-0.14(-2.81%)
Nov 01, 2018
4.510
5.180
4.510
4.990
239,474
+0.27(+5.72%)
Oct 31, 2018
5.310
5.310
4.680
4.720
205,404
-0.50(-9.58%)
Oct 30, 2018
4.900
5.240
4.900
5.220
112,668
+0.30(+6.10%)
Oct 29, 2018
5.230
5.230
4.870
4.920
173,557
-0.25(-4.84%)
Oct 26, 2018
5.070
5.260
4.960
5.170
171,700
+0.04(+0.78%)
Oct 25, 2018
4.970
5.190
4.970
5.130
139,934
+0.22(+4.48%)
Oct 24, 2018
5.440
5.450
4.900
4.910
452,932
-0.56(-10.24%)
Oct 23, 2018
5.310
5.480
5.300
5.470
299,078
+0.06(+1.11%)
Oct 22, 2018
5.880
5.930
5.310
5.410
444,172
-0.50(-8.46%)
Oct 19, 2018
5.940
5.980
5.900
5.910
353,100
-0.20(-3.27%)
Oct 18, 2018
6.470
6.490
5.930
6.110
347,328
-0.68(-10.01%)
Oct 17, 2018
7.270
7.270
6.713
6.790
77,378
-0.49(-6.73%)
Oct 16, 2018
6.950
7.290
6.895
7.280
380,682
+0.38(+5.51%)
Oct 15, 2018
6.760
6.940
6.690
6.900
230,773
+0.14(+2.07%)
Oct 12, 2018
6.880
6.880
6.670
6.760
131,400
+0.00(+0.00%)
Oct 11, 2018
6.730
7.020
6.670
6.760
140,999
-0.02(-0.29%)
Oct 10, 2018
6.930
6.949
6.760
6.780
102,624
-0.18(-2.59%)
Oct 09, 2018
6.870
7.125
6.820
6.960
155,009
+0.06(+0.87%)
Oct 08, 2018
6.670
6.943
6.590
6.900
127,977
+0.20(+2.99%)
Oct 05, 2018
6.920
6.980
6.620
6.700
67,600
-0.20(-2.90%)
Oct 04, 2018
7.120
7.120
6.890
6.900
98,369
-0.22(-3.09%)
Oct 03, 2018
6.730
7.150
6.690
7.120
135,439
+0.40(+5.95%)
Oct 02, 2018
7.200
7.230
6.700
6.720
240,969
-0.48(-6.67%)
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
.