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, 2021
5.500
5.600
5.340
5.390
322,100
-0.16(-2.88%)
Apr 29, 2021
5.900
5.920
5.500
5.550
212,045
-0.26(-4.48%)
Apr 28, 2021
5.890
5.920
5.800
5.810
97,800
-0.09(-1.53%)
Apr 27, 2021
5.890
5.920
5.820
5.900
67,044
+0.00(+0.00%)
Apr 26, 2021
5.750
5.930
5.750
5.900
107,243
+0.16(+2.79%)
Apr 23, 2021
5.720
5.776
5.680
5.740
105,600
+0.03(+0.53%)
Apr 22, 2021
5.790
5.790
5.620
5.710
170,231
-0.07(-1.21%)
Apr 21, 2021
5.600
5.810
5.590
5.780
97,151
+0.12(+2.12%)
Apr 20, 2021
5.920
5.940
5.600
5.660
175,947
-0.26(-4.39%)
Apr 19, 2021
5.910
5.940
5.800
5.920
129,641
-0.01(-0.17%)
Apr 16, 2021
5.820
5.930
5.795
5.930
107,300
+0.15(+2.60%)
Apr 15, 2021
5.960
5.990
5.750
5.780
123,325
-0.08(-1.37%)
Apr 14, 2021
5.940
6.020
5.810
5.860
157,962
-0.08(-1.35%)
Apr 13, 2021
5.930
5.970
5.800
5.940
145,467
+0.03(+0.51%)
Apr 12, 2021
5.890
5.960
5.720
5.910
117,511
+0.03(+0.51%)
Apr 09, 2021
6.000
6.000
5.840
5.880
133,400
-0.14(-2.33%)
Apr 08, 2021
6.000
6.110
5.840
6.020
139,350
+0.03(+0.50%)
Apr 07, 2021
6.270
6.290
5.970
5.990
147,163
-0.30(-4.77%)
Apr 06, 2021
6.130
6.345
6.100
6.290
170,561
+0.16(+2.61%)
Apr 05, 2021
6.230
6.230
6.050
6.130
176,990
-0.01(-0.16%)
Apr 01, 2021
6.050
6.230
5.920
6.140
210,200
+0.07(+1.15%)
Mar 31, 2021
6.100
6.300
5.880
6.070
318,298
+0.10(+1.68%)
Mar 30, 2021
5.590
5.990
5.590
5.970
223,875
+0.39(+6.99%)
Mar 29, 2021
5.680
5.930
5.520
5.580
165,538
-0.07(-1.24%)
Mar 26, 2021
5.800
5.890
5.560
5.650
123,300
-0.07(-1.22%)
Mar 25, 2021
5.430
5.790
5.400
5.720
156,140
+0.26(+4.76%)
Mar 24, 2021
5.550
5.810
5.440
5.460
182,593
-0.03(-0.55%)
Mar 23, 2021
5.720
5.860
5.420
5.490
143,419
-0.27(-4.69%)
Mar 22, 2021
5.730
5.860
5.610
5.760
245,350
-0.04(-0.69%)
Mar 19, 2021
6.050
6.130
5.780
5.800
311,900
-0.28(-4.61%)
Mar 18, 2021
6.100
6.270
6.050
6.080
159,181
-0.03(-0.49%)
Mar 17, 2021
6.210
6.210
6.020
6.110
118,819
-0.11(-1.77%)
Mar 16, 2021
6.440
6.450
6.130
6.220
188,215
-0.25(-3.86%)
Mar 15, 2021
6.610
6.670
6.350
6.470
170,373
-0.10(-1.52%)
Mar 12, 2021
6.430
6.650
6.310
6.570
344,300
+0.18(+2.82%)
Mar 11, 2021
6.110
6.430
6.020
6.390
514,771
+0.36(+5.97%)
Mar 10, 2021
5.950
6.090
5.910
6.030
277,351
+0.18(+3.08%)
Mar 09, 2021
5.870
5.960
5.750
5.850
239,735
+0.02(+0.34%)
Mar 08, 2021
5.820
5.980
5.740
5.830
249,527
+0.17(+3.00%)
Mar 05, 2021
5.540
5.810
5.415
5.660
503,700
+0.10(+1.80%)
Mar 04, 2021
5.500
5.600
5.360
5.560
298,623
+0.06(+1.09%)
Mar 03, 2021
5.480
5.650
5.460
5.500
186,624
+0.04(+0.73%)
Mar 02, 2021
5.600
5.760
5.350
5.460
259,807
-0.19(-3.36%)
Mar 01, 2021
5.960
5.990
5.600
5.650
322,179
-0.18(-3.09%)
Feb 26, 2021
5.820
5.930
5.530
5.830
303,500
-0.03(-0.51%)
Feb 25, 2021
5.920
6.140
5.610
5.860
400,069
-0.09(-1.51%)
Feb 24, 2021
5.970
6.090
5.840
5.950
194,995
+0.11(+1.88%)
Feb 23, 2021
6.050
6.050
5.690
5.840
256,226
-0.19(-3.15%)
Feb 22, 2021
5.880
6.070
5.860
6.030
310,444
+0.15(+2.55%)
Feb 19, 2021
5.780
5.990
5.770
5.880
180,700
+0.18(+3.16%)
Feb 18, 2021
5.840
5.840
5.670
5.700
185,480
-0.15(-2.56%)
Feb 17, 2021
5.950
5.990
5.670
5.850
202,388
-0.15(-2.50%)
Feb 16, 2021
6.240
6.250
5.950
6.000
282,967
-0.16(-2.60%)
Feb 12, 2021
6.060
6.230
6.040
6.160
277,600
+0.05(+0.82%)
Feb 11, 2021
5.910
6.220
5.890
6.110
304,692
+0.25(+4.27%)
Feb 10, 2021
6.020
6.040
5.650
5.860
255,290
-0.16(-2.66%)
Feb 09, 2021
5.900
6.100
5.880
6.020
310,220
+0.12(+2.03%)
Feb 08, 2021
5.720
5.930
5.700
5.900
253,408
+0.11(+1.90%)
Feb 05, 2021
5.900
5.900
5.680
5.790
216,700
-0.02(-0.34%)
Feb 04, 2021
5.790
5.830
5.700
5.810
187,368
+0.02(+0.35%)
Feb 03, 2021
5.590
5.790
5.580
5.790
173,359
+0.23(+4.14%)
Feb 02, 2021
5.620
5.627
5.370
5.560
200,173
+0.07(+1.28%)
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
.