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 (%)
Sep 29, 2023
5.340
5.490
5.291
5.360
163,129
+0.10(+1.90%)
Sep 28, 2023
5.130
5.426
5.080
5.260
105,628
+0.11(+2.14%)
Sep 27, 2023
5.180
5.230
4.940
5.150
213,309
-0.06(-1.15%)
Sep 26, 2023
5.240
5.290
5.180
5.210
180,981
-0.04(-0.76%)
Sep 25, 2023
5.350
5.320
5.250
5.250
222,045
-0.18(-3.31%)
Sep 22, 2023
5.200
5.440
5.095
5.430
403,267
+0.28(+5.44%)
Sep 21, 2023
5.190
5.190
5.020
5.150
289,366
-0.04(-0.77%)
Sep 20, 2023
5.110
5.400
5.090
5.190
217,026
+0.08(+1.57%)
Sep 19, 2023
5.240
5.320
5.019
5.110
433,048
-0.04(-0.78%)
Sep 18, 2023
4.940
5.200
4.780
5.150
494,877
+0.24(+4.89%)
Sep 15, 2023
4.770
4.950
4.740
4.910
252,887
+0.05(+1.03%)
Sep 14, 2023
4.710
4.880
4.600
4.860
169,558
+0.20(+4.29%)
Sep 13, 2023
4.740
4.790
4.600
4.660
137,442
-0.14(-2.92%)
Sep 12, 2023
4.850
4.850
4.640
4.800
137,272
-0.04(-0.83%)
Sep 11, 2023
4.690
4.880
4.655
4.840
148,097
+0.23(+4.99%)
Sep 08, 2023
4.690
4.710
4.520
4.610
121,142
-0.09(-1.91%)
Sep 07, 2023
4.760
4.770
4.630
4.700
86,168
-0.10(-2.08%)
Sep 06, 2023
4.720
4.910
4.670
4.800
175,483
+0.08(+1.69%)
Sep 05, 2023
4.700
4.790
4.660
4.720
152,288
+0.03(+0.64%)
Sep 01, 2023
4.800
4.930
4.680
4.690
245,641
-0.11(-2.29%)
Aug 31, 2023
4.760
5.030
4.720
4.800
420,461
+0.15(+3.23%)
Aug 30, 2023
4.540
4.810
4.540
4.650
292,813
+0.08(+1.75%)
Aug 29, 2023
4.250
4.660
4.250
4.570
286,959
+0.30(+7.03%)
Aug 28, 2023
4.360
4.370
4.150
4.270
168,754
-0.01(-0.23%)
Aug 25, 2023
4.240
4.300
4.150
4.280
215,209
+0.12(+2.88%)
Aug 24, 2023
3.980
4.300
3.960
4.160
632,952
+0.22(+5.58%)
Aug 23, 2023
3.660
3.940
3.600
3.940
201,026
+0.30(+8.24%)
Aug 22, 2023
3.420
3.690
3.410
3.640
157,868
+0.24(+7.06%)
Aug 21, 2023
3.320
3.460
3.300
3.400
124,669
+0.08(+2.41%)
Aug 18, 2023
3.260
3.390
3.230
3.320
206,112
+0.06(+1.84%)
Aug 17, 2023
3.400
3.440
3.260
3.260
68,886
-0.15(-4.40%)
Aug 16, 2023
3.480
3.488
3.383
3.410
87,283
-0.01(-0.29%)
Aug 15, 2023
3.370
3.500
3.320
3.420
374,874
+0.03(+0.88%)
Aug 14, 2023
3.440
3.520
3.330
3.390
266,413
-0.14(-3.97%)
Aug 11, 2023
3.560
3.650
3.520
3.530
134,560
-0.12(-3.29%)
Aug 10, 2023
3.710
3.750
3.570
3.650
86,811
-0.06(-1.62%)
Aug 09, 2023
3.750
3.775
3.612
3.710
79,476
-0.04(-1.07%)
Aug 08, 2023
3.700
3.763
3.700
3.750
103,581
+0.00(+0.00%)
Aug 07, 2023
3.810
3.840
3.700
3.750
311,395
+0.02(+0.54%)
Aug 04, 2023
3.750
3.790
3.651
3.730
98,779
-0.02(-0.53%)
Aug 03, 2023
3.800
3.830
3.730
3.750
702,492
+0.00(+0.00%)
Aug 02, 2023
3.690
3.817
3.590
3.750
278,600
+0.00(+0.00%)
Aug 01, 2023
3.740
3.850
3.621
3.750
239,731
+0.00(+0.00%)
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%)
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
.