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 (%)
Feb 28, 2019
4.490
4.490
4.220
4.250
103,569
-0.23(-5.13%)
Feb 27, 2019
4.560
4.560
4.405
4.480
56,135
-0.11(-2.40%)
Feb 26, 2019
4.670
4.710
4.540
4.590
97,194
-0.10(-2.13%)
Feb 25, 2019
4.720
4.769
4.600
4.690
69,407
+0.01(+0.21%)
Feb 22, 2019
4.540
4.790
4.520
4.680
135,200
+0.15(+3.31%)
Feb 21, 2019
4.430
4.600
4.400
4.530
63,750
+0.07(+1.57%)
Feb 20, 2019
4.410
4.650
4.410
4.460
213,802
+0.03(+0.68%)
Feb 19, 2019
4.170
4.450
4.170
4.430
204,446
+0.25(+5.98%)
Feb 15, 2019
4.030
4.310
4.020
4.180
187,400
+0.18(+4.50%)
Feb 14, 2019
3.950
4.040
3.950
4.000
91,246
+0.04(+1.01%)
Feb 13, 2019
3.960
4.055
3.950
3.960
44,159
-0.01(-0.25%)
Feb 12, 2019
4.000
4.080
3.920
3.970
121,259
-0.02(-0.50%)
Feb 11, 2019
3.820
4.010
3.750
3.990
138,781
+0.19(+5.00%)
Feb 08, 2019
3.880
4.000
3.760
3.800
426,000
-0.09(-2.31%)
Feb 07, 2019
4.060
4.060
3.880
3.890
155,937
-0.16(-3.95%)
Feb 06, 2019
4.100
4.180
4.050
4.050
68,463
-0.05(-1.22%)
Feb 05, 2019
4.120
4.170
4.045
4.100
106,504
-0.09(-2.15%)
Feb 04, 2019
4.100
4.240
4.000
4.190
219,515
+0.10(+2.44%)
Feb 01, 2019
4.230
4.230
4.020
4.090
167,500
-0.13(-3.08%)
Jan 31, 2019
4.260
4.400
4.200
4.220
110,583
-0.05(-1.17%)
Jan 30, 2019
4.300
4.300
4.177
4.270
68,205
+0.00(+0.00%)
Jan 29, 2019
4.440
4.500
4.260
4.270
83,755
-0.13(-2.95%)
Jan 28, 2019
4.380
4.420
4.254
4.400
79,956
-0.01(-0.23%)
Jan 25, 2019
4.450
4.590
4.390
4.410
84,900
+0.01(+0.23%)
Jan 24, 2019
4.500
4.601
4.390
4.400
58,488
-0.10(-2.22%)
Jan 23, 2019
4.700
4.730
4.500
4.500
78,415
-0.18(-3.85%)
Jan 22, 2019
5.050
5.050
4.660
4.680
100,956
-0.43(-8.41%)
Jan 18, 2019
5.000
5.140
4.910
5.110
241,900
+0.17(+3.44%)
Jan 17, 2019
4.800
4.970
4.760
4.940
149,855
+0.12(+2.49%)
Jan 16, 2019
4.780
4.920
4.750
4.820
109,464
+0.04(+0.84%)
Jan 15, 2019
5.100
5.100
4.780
4.780
100,207
-0.31(-6.09%)
Jan 14, 2019
5.150
5.350
5.060
5.090
188,626
-0.09(-1.74%)
Jan 11, 2019
5.160
5.250
5.070
5.180
176,100
-0.05(-0.96%)
Jan 10, 2019
4.750
5.270
4.720
5.230
155,384
+0.47(+9.87%)
Jan 09, 2019
4.700
4.820
4.580
4.760
148,406
+0.07(+1.49%)
Jan 08, 2019
4.730
4.860
4.530
4.690
147,800
+0.02(+0.43%)
Jan 07, 2019
4.770
4.840
4.640
4.670
180,098
-0.09(-1.89%)
Jan 04, 2019
4.570
4.790
4.540
4.760
151,300
+0.24(+5.31%)
Jan 03, 2019
4.420
4.630
4.320
4.520
117,590
+0.07(+1.57%)
Jan 02, 2019
4.260
4.500
4.150
4.450
260,490
+0.16(+3.73%)
Dec 31, 2018
4.180
4.300
4.040
4.290
202,300
+0.12(+2.88%)
Dec 28, 2018
4.150
4.270
4.120
4.170
196,900
+0.02(+0.48%)
Dec 27, 2018
4.460
4.560
4.090
4.150
154,725
-0.34(-7.57%)
Dec 26, 2018
4.270
4.500
4.250
4.490
146,037
+0.20(+4.66%)
Dec 24, 2018
4.100
4.630
4.095
4.290
125,200
+0.15(+3.62%)
Dec 21, 2018
4.230
4.260
4.100
4.140
800,700
-0.09(-2.13%)
Dec 20, 2018
4.200
4.501
4.170
4.230
247,006
-0.02(-0.47%)
Dec 19, 2018
4.190
4.450
4.180
4.250
152,548
+0.03(+0.71%)
Dec 18, 2018
4.350
4.450
4.220
4.220
191,730
-0.09(-2.09%)
Dec 17, 2018
4.150
4.470
4.150
4.310
356,768
+0.06(+1.41%)
Dec 14, 2018
4.130
4.320
4.130
4.250
153,200
+0.12(+2.91%)
Dec 13, 2018
4.140
4.190
4.060
4.130
184,056
+0.00(+0.00%)
Dec 12, 2018
4.130
4.205
4.095
4.130
103,899
+0.01(+0.24%)
Dec 11, 2018
4.190
4.240
4.100
4.120
214,641
-0.03(-0.72%)
Dec 10, 2018
4.210
4.280
4.130
4.150
170,366
-0.07(-1.66%)
Dec 07, 2018
4.170
4.250
4.110
4.220
276,300
+0.03(+0.72%)
Dec 06, 2018
4.200
4.260
4.120
4.190
305,139
-0.06(-1.41%)
Dec 04, 2018
4.280
4.310
4.180
4.250
278,200
-0.03(-0.70%)
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
.