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
)
8.600
+0.020 (+0.23%)
Official Closing Price
Updated: 4:10 PM EDT, May 22, 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 (%)
Mar 29, 2018
6.590
6.590
6.590
0
+0.29(+4.60%)
Mar 28, 2018
6.520
6.540
6.250
6.300
88,513
-0.23(-3.52%)
Mar 27, 2018
6.770
6.790
6.520
6.530
77,561
-0.23(-3.40%)
Mar 26, 2018
7.030
7.180
6.610
6.760
109,356
-0.13(-1.89%)
Mar 23, 2018
7.180
7.310
6.870
6.890
78,267
-0.27(-3.77%)
Mar 22, 2018
7.390
7.500
7.140
7.160
77,279
-0.34(-4.53%)
Mar 21, 2018
7.630
7.730
7.470
7.500
52,039
-0.07(-0.92%)
Mar 20, 2018
7.710
7.770
7.540
7.570
54,974
-0.13(-1.69%)
Mar 19, 2018
7.700
7.740
7.570
7.700
79,915
-0.07(-0.90%)
Mar 16, 2018
7.300
7.790
7.300
7.770
252,150
+0.44(+6.00%)
Mar 15, 2018
7.280
7.360
7.140
7.330
90,179
+0.03(+0.41%)
Mar 14, 2018
6.990
7.320
6.960
7.300
70,216
+0.34(+4.89%)
Mar 13, 2018
6.830
7.130
6.830
6.960
211,225
+0.13(+1.90%)
Mar 12, 2018
6.860
7.190
6.820
6.830
265,805
+0.02(+0.29%)
Mar 09, 2018
6.830
6.860
6.580
6.810
139,314
+0.01(+0.15%)
Mar 08, 2018
6.940
7.050
6.800
6.800
240,318
+0.46(+7.26%)
Mar 07, 2018
6.440
6.340
76,352
+0.06(+0.96%)
Mar 06, 2018
6.310
6.350
6.130
6.280
77,885
+0.00(+0.00%)
Mar 05, 2018
6.300
6.370
6.230
6.280
46,213
-0.07(-1.10%)
Mar 02, 2018
6.140
6.390
6.140
6.350
87,930
+0.12(+1.93%)
Mar 01, 2018
6.270
6.350
6.160
6.230
56,089
-0.05(-0.80%)
Feb 28, 2018
6.580
6.710
6.260
6.280
93,772
-0.30(-4.56%)
Feb 27, 2018
7.060
7.185
6.570
6.580
72,869
-0.51(-7.19%)
Feb 26, 2018
6.960
7.200
6.900
7.090
36,804
+0.12(+1.72%)
Feb 23, 2018
7.130
7.130
6.920
6.970
22,623
-0.09(-1.27%)
Feb 22, 2018
7.160
7.170
6.980
7.060
30,415
-0.06(-0.84%)
Feb 21, 2018
7.050
7.275
7.050
7.120
55,245
+0.10(+1.42%)
Feb 20, 2018
6.910
7.070
6.910
7.020
68,246
+0.06(+0.86%)
Feb 16, 2018
6.960
6.960
6.960
0
+0.15(+2.20%)
Feb 15, 2018
6.740
6.870
6.680
6.810
70,590
+0.13(+1.95%)
Feb 14, 2018
6.500
6.710
6.500
6.680
134,121
+0.09(+1.37%)
Feb 13, 2018
6.470
6.890
6.470
6.590
319,521
+0.07(+1.07%)
Feb 12, 2018
6.520
6.640
6.410
6.520
55,390
-0.03(-0.46%)
Feb 09, 2018
6.350
6.625
6.250
6.550
89,388
+0.30(+4.80%)
Feb 08, 2018
6.330
6.370
6.160
6.250
90,086
-0.08(-1.26%)
Feb 07, 2018
6.380
6.380
6.290
6.330
67,866
-0.07(-1.09%)
Feb 06, 2018
6.300
6.740
6.300
6.400
99,220
-0.24(-3.61%)
Feb 05, 2018
7.030
7.140
6.520
6.640
51,318
-0.46(-6.48%)
Feb 02, 2018
7.330
7.380
7.100
7.100
86,368
-0.33(-4.44%)
Feb 01, 2018
7.500
7.520
7.180
7.430
174,846
-0.09(-1.20%)
Jan 31, 2018
7.860
7.890
7.510
7.520
79,117
-0.28(-3.59%)
Jan 30, 2018
7.700
7.890
7.660
7.800
57,770
+0.02(+0.26%)
Jan 29, 2018
7.910
7.940
7.780
7.780
50,163
-0.14(-1.77%)
Jan 26, 2018
8.170
8.190
7.820
7.920
44,738
-0.25(-3.06%)
Jan 25, 2018
8.050
8.170
7.650
8.170
116,863
+0.44(+5.69%)
Jan 24, 2018
8.050
8.150
7.680
7.730
107,812
-0.28(-3.50%)
Jan 23, 2018
7.960
8.180
7.940
8.010
66,306
+0.01(+0.12%)
Jan 22, 2018
8.210
8.242
7.990
8.000
101,617
-0.20(-2.44%)
Jan 19, 2018
8.100
8.290
8.100
8.200
88,728
+0.01(+0.12%)
Jan 18, 2018
8.110
8.290
8.020
8.190
100,306
+0.09(+1.11%)
Jan 17, 2018
7.960
8.380
7.880
8.100
246,460
+0.06(+0.75%)
Jan 16, 2018
8.050
8.050
7.680
8.040
125,013
+0.00(+0.00%)
Jan 12, 2018
8.040
8.040
8.040
0
+0.06(+0.75%)
Jan 11, 2018
7.690
8.050
7.670
7.980
83,962
+0.32(+4.18%)
Jan 10, 2018
7.710
7.660
36,875
+0.02(+0.26%)
Jan 09, 2018
7.680
7.740
7.620
7.640
56,916
-0.01(-0.13%)
Jan 08, 2018
7.710
7.730
7.580
7.650
49,108
-0.14(-1.80%)
Jan 05, 2018
7.800
7.865
7.620
7.790
34,200
+0.01(+0.13%)
Jan 04, 2018
7.650
7.830
7.650
7.780
42,978
+0.20(+2.64%)
Jan 03, 2018
7.810
7.830
7.570
7.580
82,333
-0.22(-2.82%)
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
.