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 (%)
Apr 30, 2019
2.520
2.610
2.490
2.590
269,595
+0.08(+3.19%)
Apr 29, 2019
2.570
2.600
2.510
2.510
249,323
-0.05(-1.95%)
Apr 26, 2019
2.550
2.600
2.500
2.560
168,300
+0.02(+0.79%)
Apr 25, 2019
2.580
2.580
2.510
2.540
134,510
-0.04(-1.55%)
Apr 24, 2019
2.580
2.610
2.531
2.580
116,059
+0.01(+0.39%)
Apr 23, 2019
2.650
2.670
2.550
2.570
342,896
-0.09(-3.38%)
Apr 22, 2019
2.720
2.720
2.580
2.660
195,904
-0.05(-1.85%)
Apr 18, 2019
2.730
2.760
2.680
2.710
178,500
+0.00(+0.00%)
Apr 17, 2019
2.610
2.847
2.610
2.710
258,472
+0.12(+4.63%)
Apr 16, 2019
2.640
2.670
2.560
2.590
251,003
-0.03(-1.15%)
Apr 15, 2019
2.740
2.740
2.620
2.620
284,515
-0.12(-4.38%)
Apr 12, 2019
2.770
2.770
2.670
2.740
293,800
+0.00(+0.00%)
Apr 11, 2019
2.800
2.880
2.695
2.740
382,867
-0.06(-2.14%)
Apr 10, 2019
2.790
2.830
2.780
2.800
141,663
+0.02(+0.72%)
Apr 09, 2019
2.920
2.949
2.780
2.780
271,605
-0.13(-4.47%)
Apr 08, 2019
2.920
2.935
2.860
2.910
101,403
+0.00(+0.00%)
Apr 05, 2019
2.960
2.985
2.880
2.910
137,000
-0.04(-1.36%)
Apr 04, 2019
2.950
3.003
2.930
2.950
102,935
+0.02(+0.68%)
Apr 03, 2019
2.950
3.045
2.890
2.930
229,338
+0.00(+0.00%)
Apr 02, 2019
2.950
2.970
2.900
2.930
192,813
-0.04(-1.35%)
Apr 01, 2019
2.950
3.060
2.910
2.970
292,815
+0.05(+1.71%)
Mar 29, 2019
3.190
3.210
2.900
2.920
581,800
-0.29(-9.03%)
Mar 28, 2019
3.230
3.310
3.120
3.210
156,275
+0.00(+0.00%)
Mar 27, 2019
3.020
3.243
3.005
3.210
285,009
+0.24(+8.08%)
Mar 26, 2019
3.040
3.250
2.930
2.970
607,835
-0.22(-6.90%)
Mar 25, 2019
3.260
3.331
3.140
3.190
190,704
-0.05(-1.54%)
Mar 22, 2019
3.500
3.570
3.230
3.240
249,400
-0.26(-7.43%)
Mar 21, 2019
3.660
3.700
3.480
3.500
219,616
-0.16(-4.37%)
Mar 20, 2019
3.730
3.870
3.650
3.660
223,403
-0.06(-1.61%)
Mar 19, 2019
4.230
4.230
3.600
3.720
320,894
-0.52(-12.26%)
Mar 18, 2019
4.150
4.270
4.130
4.240
166,007
+0.09(+2.17%)
Mar 15, 2019
3.790
4.200
3.720
4.150
607,800
+0.36(+9.50%)
Mar 14, 2019
3.900
3.910
3.750
3.790
81,667
-0.13(-3.32%)
Mar 13, 2019
3.750
3.940
3.750
3.920
96,158
+0.18(+4.81%)
Mar 12, 2019
3.910
3.950
3.660
3.740
134,641
-0.15(-3.86%)
Mar 11, 2019
3.810
3.960
3.710
3.890
157,652
+0.08(+2.10%)
Mar 08, 2019
3.960
4.010
3.720
3.810
182,000
-0.14(-3.54%)
Mar 07, 2019
4.180
4.180
3.940
3.950
156,922
-0.25(-5.95%)
Mar 06, 2019
4.310
4.310
4.140
4.200
133,224
-0.09(-2.10%)
Mar 05, 2019
4.300
4.320
4.100
4.290
117,244
-0.01(-0.23%)
Mar 04, 2019
4.390
4.398
4.260
4.300
71,932
-0.10(-2.27%)
Mar 01, 2019
4.290
4.440
4.220
4.400
79,500
+0.15(+3.53%)
Feb 28, 2019
4.490
4.490
4.220
4.250
103,569
-0.23(-5.13%)
Feb 27, 2019
4.560
4.560
4.405
4.480
56,135
-0.11(-2.40%)
Feb 26, 2019
4.670
4.710
4.540
4.590
97,194
-0.10(-2.13%)
Feb 25, 2019
4.720
4.769
4.600
4.690
69,407
+0.01(+0.21%)
Feb 22, 2019
4.540
4.790
4.520
4.680
135,200
+0.15(+3.31%)
Feb 21, 2019
4.430
4.600
4.400
4.530
63,750
+0.07(+1.57%)
Feb 20, 2019
4.410
4.650
4.410
4.460
213,802
+0.03(+0.68%)
Feb 19, 2019
4.170
4.450
4.170
4.430
204,446
+0.25(+5.98%)
Feb 15, 2019
4.030
4.310
4.020
4.180
187,400
+0.18(+4.50%)
Feb 14, 2019
3.950
4.040
3.950
4.000
91,246
+0.04(+1.01%)
Feb 13, 2019
3.960
4.055
3.950
3.960
44,159
-0.01(-0.25%)
Feb 12, 2019
4.000
4.080
3.920
3.970
121,259
-0.02(-0.50%)
Feb 11, 2019
3.820
4.010
3.750
3.990
138,781
+0.19(+5.00%)
Feb 08, 2019
3.880
4.000
3.760
3.800
426,000
-0.09(-2.31%)
Feb 07, 2019
4.060
4.060
3.880
3.890
155,937
-0.16(-3.95%)
Feb 06, 2019
4.100
4.180
4.050
4.050
68,463
-0.05(-1.22%)
Feb 05, 2019
4.120
4.170
4.045
4.100
106,504
-0.09(-2.15%)
Feb 04, 2019
4.100
4.240
4.000
4.190
219,515
+0.10(+2.44%)
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
.