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, 2023
2.420
2.470
2.400
2.420
16,339
-0.04(-1.63%)
May 30, 2023
2.510
2.530
2.430
2.460
11,463
-0.07(-2.77%)
May 26, 2023
2.500
2.560
2.460
2.530
20,126
+0.03(+1.20%)
May 25, 2023
2.620
2.620
2.500
2.500
23,992
-0.09(-3.47%)
May 24, 2023
2.550
2.620
2.523
2.590
17,963
+0.12(+4.86%)
May 23, 2023
2.560
2.580
2.470
2.470
72,754
-0.06(-2.37%)
May 22, 2023
2.630
2.630
2.520
2.530
58,529
-0.10(-3.80%)
May 19, 2023
2.620
2.690
2.610
2.630
15,433
-0.01(-0.38%)
May 18, 2023
2.570
2.750
2.560
2.640
35,057
+0.05(+1.93%)
May 17, 2023
2.690
2.738
2.560
2.590
48,005
-0.04(-1.52%)
May 16, 2023
2.590
2.770
2.550
2.630
119,819
+0.18(+7.35%)
May 15, 2023
2.440
2.460
2.420
2.450
39,777
+0.03(+1.24%)
May 12, 2023
2.560
2.605
2.410
2.420
30,342
-0.18(-6.92%)
May 11, 2023
2.590
2.620
2.430
2.600
42,505
+0.01(+0.39%)
May 10, 2023
2.590
2.690
2.554
2.590
71,901
+0.07(+2.78%)
May 09, 2023
2.500
2.590
2.500
2.520
42,018
-0.03(-1.18%)
May 08, 2023
2.630
2.680
2.510
2.550
22,657
-0.06(-2.30%)
May 05, 2023
2.530
2.690
2.530
2.610
46,716
+0.15(+6.10%)
May 04, 2023
2.460
2.560
2.440
2.460
52,008
-0.09(-3.53%)
May 03, 2023
2.560
2.725
2.510
2.550
36,293
+0.02(+0.79%)
May 02, 2023
2.520
2.580
2.440
2.530
43,163
+0.03(+1.20%)
May 01, 2023
2.380
2.520
2.380
2.500
369,478
+0.12(+5.04%)
Apr 28, 2023
2.400
2.410
2.350
2.380
31,751
-0.04(-1.65%)
Apr 27, 2023
2.390
2.430
2.390
2.420
4,306
+0.03(+1.26%)
Apr 26, 2023
2.420
2.420
2.335
2.390
13,927
+0.03(+1.27%)
Apr 25, 2023
2.400
2.400
2.345
2.360
19,907
-0.03(-1.26%)
Apr 24, 2023
2.390
2.450
2.330
2.390
62,415
-0.04(-1.65%)
Apr 21, 2023
2.380
2.520
2.378
2.430
25,945
+0.05(+2.10%)
Apr 20, 2023
2.500
2.506
2.370
2.380
38,520
-0.14(-5.56%)
Apr 19, 2023
2.520
2.567
2.500
2.520
46,087
-0.04(-1.56%)
Apr 18, 2023
2.540
2.600
2.510
2.560
16,750
+0.01(+0.39%)
Apr 17, 2023
2.560
2.580
2.500
2.550
11,365
+0.03(+1.19%)
Apr 14, 2023
2.550
2.610
2.520
2.520
13,460
-0.06(-2.33%)
Apr 13, 2023
2.510
2.600
2.510
2.580
18,341
+0.00(+0.00%)
Apr 12, 2023
2.570
2.603
2.544
2.580
7,979
-0.02(-0.77%)
Apr 11, 2023
2.540
2.670
2.540
2.600
51,330
+0.04(+1.56%)
Apr 10, 2023
2.560
2.581
2.500
2.560
49,719
+0.00(+0.00%)
Apr 06, 2023
2.520
2.575
2.520
2.560
24,430
+0.01(+0.39%)
Apr 05, 2023
2.530
2.600
2.525
2.550
11,379
+0.00(+0.00%)
Apr 04, 2023
2.550
2.640
2.532
2.550
35,022
-0.03(-1.16%)
Apr 03, 2023
2.540
2.720
2.540
2.580
33,721
-0.01(-0.39%)
Mar 31, 2023
2.600
2.680
2.550
2.590
10,044
-0.01(-0.38%)
Mar 30, 2023
2.650
2.660
2.580
2.600
34,589
-0.05(-1.89%)
Mar 29, 2023
2.660
2.700
2.572
2.650
24,160
+0.00(+0.00%)
Mar 28, 2023
2.600
2.770
2.600
2.650
44,051
+0.03(+1.15%)
Mar 27, 2023
2.520
2.710
2.520
2.620
31,400
+0.06(+2.34%)
Mar 24, 2023
2.580
2.640
2.550
2.560
32,729
-0.03(-1.16%)
Mar 23, 2023
2.700
2.726
2.590
2.590
31,709
-0.11(-4.07%)
Mar 22, 2023
2.730
2.780
2.620
2.700
45,388
-0.02(-0.74%)
Mar 21, 2023
2.680
2.760
2.680
2.720
65,743
+0.02(+0.74%)
Mar 20, 2023
2.730
2.790
2.663
2.700
116,571
-0.03(-1.10%)
Mar 17, 2023
2.950
2.970
2.660
2.730
89,617
-0.21(-7.14%)
Mar 16, 2023
2.860
2.980
2.835
2.940
110,596
+0.12(+4.26%)
Mar 15, 2023
2.910
2.980
2.790
2.820
110,408
-0.05(-1.74%)
Mar 14, 2023
2.880
3.040
2.860
2.870
108,063
+0.08(+2.87%)
Mar 13, 2023
2.760
2.840
2.713
2.790
47,052
+0.03(+1.09%)
Mar 10, 2023
2.610
3.270
2.590
2.760
339,258
+0.11(+4.15%)
Mar 09, 2023
2.720
2.731
2.620
2.650
30,113
-0.07(-2.57%)
Mar 08, 2023
2.710
2.770
2.710
2.720
30,234
-0.05(-1.81%)
Mar 07, 2023
2.800
2.800
2.720
2.770
15,048
+0.04(+1.47%)
Mar 06, 2023
2.750
2.790
2.730
2.730
25,505
-0.02(-0.73%)
Mar 03, 2023
2.769
2.816
2.740
2.750
24,639
-0.02(-0.72%)
Mar 02, 2023
2.757
2.790
2.757
2.770
4,383
+0.03(+1.09%)
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
.