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
)
7.400
+0.290 (+4.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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, 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%)
Mar 01, 2018
6.270
6.350
6.160
6.230
56,089
-0.05(-0.80%)
Feb 28, 2018
6.580
6.710
6.260
6.280
93,772
-0.30(-4.56%)
Feb 27, 2018
7.060
7.185
6.570
6.580
72,869
-0.51(-7.19%)
Feb 26, 2018
6.960
7.200
6.900
7.090
36,804
+0.12(+1.72%)
Feb 23, 2018
7.130
7.130
6.920
6.970
22,623
-0.09(-1.27%)
Feb 22, 2018
7.160
7.170
6.980
7.060
30,415
-0.06(-0.84%)
Feb 21, 2018
7.050
7.275
7.050
7.120
55,245
+0.10(+1.42%)
Feb 20, 2018
6.910
7.070
6.910
7.020
68,246
+0.06(+0.86%)
Feb 16, 2018
6.960
6.960
6.960
0
+0.15(+2.20%)
Feb 15, 2018
6.740
6.870
6.680
6.810
70,590
+0.13(+1.95%)
Feb 14, 2018
6.500
6.710
6.500
6.680
134,121
+0.09(+1.37%)
Feb 13, 2018
6.470
6.890
6.470
6.590
319,521
+0.07(+1.07%)
Feb 12, 2018
6.520
6.640
6.410
6.520
55,390
-0.03(-0.46%)
Feb 09, 2018
6.350
6.625
6.250
6.550
89,388
+0.30(+4.80%)
Feb 08, 2018
6.330
6.370
6.160
6.250
90,086
-0.08(-1.26%)
Feb 07, 2018
6.380
6.380
6.290
6.330
67,866
-0.07(-1.09%)
Feb 06, 2018
6.300
6.740
6.300
6.400
99,220
-0.24(-3.61%)
Feb 05, 2018
7.030
7.140
6.520
6.640
51,318
-0.46(-6.48%)
Feb 02, 2018
7.330
7.380
7.100
7.100
86,368
-0.33(-4.44%)
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
.