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
UNCHANGED
Streaming Delayed 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, 2012
7.050
7.050
6.880
6.920
111,040
-0.16(-2.26%)
Apr 27, 2012
7.100
7.100
6.990
7.080
112,639
+0.01(+0.14%)
Apr 26, 2012
7.050
7.180
7.040
7.070
37,061
-0.02(-0.28%)
Apr 25, 2012
7.150
7.160
7.040
7.090
84,438
+0.05(+0.71%)
Apr 24, 2012
6.980
7.090
6.870
7.040
81,632
+0.07(+1.00%)
Apr 23, 2012
7.120
7.150
6.900
6.970
139,394
-0.26(-3.60%)
Apr 20, 2012
7.180
7.359
7.170
7.230
91,530
+0.14(+1.97%)
Apr 19, 2012
7.090
7.140
6.890
7.090
103,044
+0.00(+0.00%)
Apr 18, 2012
7.110
7.145
7.000
7.090
116,781
-0.08(-1.12%)
Apr 17, 2012
7.230
7.340
7.140
7.170
351,214
-0.02(-0.28%)
Apr 16, 2012
7.290
7.300
7.050
7.190
59,840
-0.06(-0.83%)
Apr 13, 2012
7.240
7.280
7.130
7.250
83,739
-0.04(-0.55%)
Apr 12, 2012
7.200
7.430
7.185
7.290
92,192
+0.08(+1.11%)
Apr 11, 2012
7.190
7.250
7.090
7.210
105,099
+0.11(+1.55%)
Apr 10, 2012
7.140
7.170
6.940
7.100
134,764
-0.05(-0.70%)
Apr 09, 2012
7.150
7.230
7.060
7.150
218,163
-0.11(-1.52%)
Apr 05, 2012
7.230
7.350
7.230
7.260
68,476
+0.01(+0.14%)
Apr 04, 2012
7.220
7.270
7.170
7.250
106,791
-0.10(-1.36%)
Apr 03, 2012
7.550
7.610
7.260
7.350
94,450
-0.25(-3.29%)
Apr 02, 2012
7.230
7.610
7.150
7.600
178,220
+0.37(+5.12%)
Mar 30, 2012
7.390
7.410
7.210
7.230
93,768
-0.11(-1.50%)
Mar 29, 2012
7.270
7.430
7.210
7.340
69,887
+0.01(+0.14%)
Mar 28, 2012
7.500
7.540
7.260
7.330
93,279
-0.19(-2.53%)
Mar 27, 2012
7.510
7.700
7.470
7.520
124,862
-0.01(-0.13%)
Mar 26, 2012
7.310
7.580
7.270
7.530
121,000
+0.31(+4.29%)
Mar 23, 2012
7.150
7.290
6.930
7.220
335,017
-0.06(-0.82%)
Mar 22, 2012
7.320
7.320
7.130
7.280
102,957
-0.12(-1.62%)
Mar 21, 2012
7.440
7.570
7.390
7.400
63,392
-0.01(-0.13%)
Mar 20, 2012
7.560
7.600
7.380
7.410
114,805
-0.26(-3.39%)
Mar 19, 2012
7.520
7.730
7.520
7.670
94,427
+0.15(+1.99%)
Mar 16, 2012
7.620
7.670
7.520
7.520
164,641
-0.07(-0.92%)
Mar 15, 2012
7.620
7.660
7.530
7.590
98,736
-0.03(-0.39%)
Mar 14, 2012
7.750
7.810
7.590
7.620
70,960
-0.15(-1.93%)
Mar 13, 2012
7.580
7.780
7.510
7.770
110,249
+0.30(+4.02%)
Mar 12, 2012
7.490
7.650
7.400
7.470
77,632
-0.04(-0.53%)
Mar 09, 2012
7.440
7.640
7.320
7.510
142,980
+0.04(+0.54%)
Mar 08, 2012
7.240
7.580
7.220
7.470
127,804
+0.31(+4.33%)
Mar 07, 2012
7.220
7.230
7.130
7.160
143,338
-0.01(-0.14%)
Mar 06, 2012
7.120
7.250
7.040
7.170
493,799
-0.05(-0.69%)
Mar 05, 2012
7.250
7.330
7.160
7.220
207,570
-0.06(-0.82%)
Mar 02, 2012
7.360
7.490
7.250
7.280
251,790
-0.08(-1.09%)
Mar 01, 2012
7.240
7.540
7.110
7.360
301,493
+0.06(+0.82%)
Feb 29, 2012
7.470
7.570
7.210
7.300
284,146
-0.13(-1.75%)
Feb 28, 2012
7.280
7.580
7.250
7.430
290,380
+0.16(+2.20%)
Feb 27, 2012
7.380
7.450
7.150
7.270
233,254
-0.22(-2.94%)
Feb 24, 2012
7.610
7.680
7.470
7.490
98,632
-0.10(-1.32%)
Feb 23, 2012
7.460
7.600
7.400
7.590
176,435
+0.18(+2.43%)
Feb 22, 2012
7.640
7.640
7.400
7.410
226,468
-0.29(-3.77%)
Feb 21, 2012
7.600
7.760
7.580
7.700
156,654
+0.10(+1.32%)
Feb 17, 2012
7.650
7.770
7.580
7.600
295,535
+0.00(+0.00%)
Feb 16, 2012
7.610
7.790
7.510
7.600
305,343
-0.04(-0.52%)
Feb 15, 2012
7.820
7.840
7.600
7.640
202,875
-0.10(-1.29%)
Feb 14, 2012
7.790
7.870
7.540
7.740
80,394
-0.08(-1.02%)
Feb 13, 2012
7.980
8.010
7.750
7.820
90,883
-0.05(-0.64%)
Feb 10, 2012
7.880
8.020
7.820
7.870
49,741
-0.13(-1.62%)
Feb 09, 2012
7.970
8.090
7.940
8.000
225,307
+0.06(+0.76%)
Feb 08, 2012
7.610
8.230
7.610
7.940
281,080
+0.31(+4.06%)
Feb 07, 2012
7.540
7.660
7.385
7.630
512,801
+0.08(+1.06%)
Feb 06, 2012
7.650
7.655
7.500
7.550
119,327
-0.13(-1.69%)
Feb 03, 2012
7.740
7.770
7.640
7.680
120,851
+0.10(+1.32%)
Feb 02, 2012
7.500
7.680
7.440
7.580
80,569
+0.09(+1.20%)
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
.