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 (%)
May 31, 2018
7.930
7.930
7.720
7.760
162,667
-0.14(-1.77%)
May 30, 2018
7.860
8.270
7.820
7.900
194,068
+0.08(+1.02%)
May 29, 2018
7.500
7.980
7.500
7.820
220,216
+0.27(+3.58%)
May 25, 2018
7.550
7.550
7.550
0
+0.09(+1.21%)
May 24, 2018
7.450
7.490
7.350
7.460
38,703
+0.00(+0.00%)
May 23, 2018
7.350
7.470
7.249
7.460
57,053
+0.08(+1.08%)
May 22, 2018
7.460
7.520
7.300
7.380
109,928
-0.07(-0.94%)
May 21, 2018
7.490
7.500
7.400
7.450
82,820
+0.02(+0.27%)
May 18, 2018
7.370
7.460
7.350
7.430
63,874
+0.13(+1.78%)
May 17, 2018
7.300
7.415
7.235
7.300
56,838
+0.00(+0.00%)
May 16, 2018
7.230
7.450
7.200
7.300
89,523
+0.10(+1.39%)
May 15, 2018
7.230
7.425
7.160
7.200
73,356
-0.06(-0.83%)
May 14, 2018
7.410
7.410
7.250
7.260
71,869
-0.06(-0.82%)
May 11, 2018
7.250
7.460
7.230
7.320
68,428
-0.02(-0.27%)
May 10, 2018
7.410
7.550
7.295
7.340
104,088
-0.04(-0.54%)
May 09, 2018
7.390
7.520
7.150
7.380
150,760
+0.01(+0.14%)
May 08, 2018
6.970
7.520
6.970
7.370
108,804
+0.29(+4.10%)
May 07, 2018
6.840
7.200
6.800
7.080
46,706
+0.27(+3.96%)
May 04, 2018
6.420
6.900
6.340
6.810
51,433
+0.34(+5.26%)
May 03, 2018
6.200
6.520
6.100
6.470
89,314
+0.27(+4.35%)
May 02, 2018
6.050
6.270
6.020
6.200
35,214
+0.13(+2.14%)
May 01, 2018
6.000
6.120
5.880
6.070
71,791
+0.01(+0.17%)
Apr 30, 2018
6.240
6.390
6.020
6.060
56,632
-0.16(-2.57%)
Apr 27, 2018
6.810
6.840
6.200
6.220
48,413
-0.60(-8.80%)
Apr 26, 2018
6.900
7.015
6.720
6.820
71,390
-0.05(-0.73%)
Apr 25, 2018
6.814
6.980
6.720
6.870
28,704
+0.02(+0.29%)
Apr 24, 2018
6.800
6.890
6.690
6.850
44,126
+0.09(+1.33%)
Apr 23, 2018
6.680
6.790
6.580
6.760
33,048
-0.03(-0.44%)
Apr 20, 2018
6.950
6.950
6.750
6.790
44,755
-0.19(-2.72%)
Apr 19, 2018
7.150
7.230
6.930
6.980
36,401
-0.22(-3.06%)
Apr 18, 2018
6.950
7.300
6.950
7.200
78,167
+0.30(+4.35%)
Apr 17, 2018
6.800
6.950
6.630
6.900
124,586
+0.17(+2.53%)
Apr 16, 2018
6.720
6.780
6.620
6.730
56,378
+0.08(+1.20%)
Apr 13, 2018
6.760
6.790
6.620
6.650
35,582
-0.09(-1.34%)
Apr 12, 2018
6.820
6.820
6.650
6.740
33,493
-0.04(-0.59%)
Apr 11, 2018
6.790
6.830
6.650
6.780
53,171
-0.07(-1.02%)
Apr 10, 2018
6.380
6.860
6.370
6.850
117,181
+0.58(+9.25%)
Apr 09, 2018
6.330
6.400
6.190
6.270
104,153
-0.02(-0.32%)
Apr 06, 2018
6.610
6.730
6.230
6.290
84,970
-0.38(-5.70%)
Apr 05, 2018
6.610
6.710
6.545
6.670
176,442
+0.12(+1.83%)
Apr 04, 2018
6.430
6.610
6.330
6.550
102,170
-0.02(-0.30%)
Apr 03, 2018
6.380
6.650
6.290
6.570
111,772
+0.21(+3.30%)
Apr 02, 2018
6.480
6.490
6.260
6.360
75,482
-0.23(-3.49%)
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%)
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
.