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 (%)
Feb 29, 2024
7.170
7.170
5.810
5.990
343,878
-0.93(-13.44%)
Feb 28, 2024
6.730
7.150
6.730
6.920
274,220
+0.12(+1.76%)
Feb 27, 2024
6.930
7.100
6.730
6.800
151,059
-0.02(-0.29%)
Feb 26, 2024
6.530
6.830
6.530
6.820
194,557
+0.26(+3.96%)
Feb 23, 2024
6.470
6.710
6.400
6.560
116,920
+0.10(+1.55%)
Feb 22, 2024
6.440
6.480
6.100
6.460
197,441
+0.06(+0.94%)
Feb 21, 2024
6.260
6.430
6.100
6.400
120,236
+0.20(+3.23%)
Feb 20, 2024
6.100
6.300
6.091
6.200
70,699
-0.03(-0.48%)
Feb 16, 2024
6.210
6.295
6.130
6.230
107,088
+0.00(+0.00%)
Feb 15, 2024
6.160
6.260
6.070
6.230
90,782
+0.09(+1.47%)
Feb 14, 2024
6.070
6.160
5.965
6.140
93,731
+0.11(+1.82%)
Feb 13, 2024
5.950
6.180
5.890
6.030
97,301
-0.15(-2.43%)
Feb 12, 2024
6.130
6.280
5.960
6.180
168,293
+0.09(+1.48%)
Feb 09, 2024
5.900
6.090
5.860
6.090
116,173
+0.23(+3.92%)
Feb 08, 2024
5.570
5.880
5.570
5.860
60,971
+0.23(+4.09%)
Feb 07, 2024
5.650
5.742
5.515
5.630
57,538
-0.02(-0.35%)
Feb 06, 2024
5.600
5.760
5.560
5.650
80,169
-0.05(-0.88%)
Feb 05, 2024
5.720
5.850
5.405
5.700
154,811
-0.20(-3.39%)
Feb 02, 2024
5.760
5.990
5.760
5.900
63,714
+0.01(+0.17%)
Feb 01, 2024
5.740
5.900
5.560
5.890
107,299
+0.23(+4.06%)
Jan 31, 2024
5.900
5.900
5.660
5.660
37,420
-0.24(-4.07%)
Jan 30, 2024
5.900
5.900
5.750
5.900
66,384
-0.02(-0.34%)
Jan 29, 2024
5.780
5.930
5.660
5.920
185,328
+0.23(+4.04%)
Jan 26, 2024
5.800
5.810
5.450
5.690
117,621
-0.11(-1.90%)
Jan 25, 2024
5.450
5.820
5.415
5.800
137,869
+0.35(+6.42%)
Jan 24, 2024
5.450
5.490
5.160
5.450
44,484
+0.07(+1.30%)
Jan 23, 2024
5.510
5.555
5.330
5.380
65,670
-0.12(-2.18%)
Jan 22, 2024
5.170
5.660
5.135
5.500
225,421
+0.31(+5.97%)
Jan 19, 2024
5.100
5.260
4.870
5.190
141,322
+0.06(+1.17%)
Jan 18, 2024
5.480
5.570
5.100
5.130
101,016
-0.35(-6.39%)
Jan 17, 2024
4.870
5.600
4.830
5.480
179,476
+0.46(+9.16%)
Jan 16, 2024
5.000
5.090
4.850
5.020
101,722
+0.07(+1.41%)
Jan 12, 2024
4.690
4.990
4.580
4.950
65,599
+0.26(+5.54%)
Jan 11, 2024
4.670
4.780
4.505
4.690
79,682
-0.01(-0.21%)
Jan 10, 2024
4.600
4.720
4.480
4.700
73,325
+0.05(+1.08%)
Jan 09, 2024
4.550
4.710
4.450
4.650
67,210
+0.00(+0.00%)
Jan 08, 2024
4.620
4.865
4.410
4.650
63,783
-0.01(-0.21%)
Jan 05, 2024
4.770
4.780
4.635
4.660
127,824
-0.04(-0.85%)
Jan 04, 2024
4.750
4.932
4.640
4.700
89,460
-0.10(-2.08%)
Jan 03, 2024
4.830
4.830
4.630
4.800
56,581
-0.03(-0.62%)
Jan 02, 2024
4.850
4.940
4.700
4.830
58,166
-0.11(-2.23%)
Dec 29, 2023
4.850
5.000
4.850
4.940
75,792
-0.02(-0.40%)
Dec 28, 2023
5.000
5.000
4.820
4.960
62,047
-0.04(-0.80%)
Dec 27, 2023
4.830
5.040
4.780
5.000
44,831
+0.14(+2.88%)
Dec 26, 2023
4.990
4.990
4.780
4.860
42,270
-0.05(-1.02%)
Dec 22, 2023
4.900
5.000
4.770
4.910
46,811
+0.01(+0.20%)
Dec 21, 2023
4.890
4.940
4.820
4.900
31,824
+0.10(+2.08%)
Dec 20, 2023
4.640
4.910
4.630
4.800
89,290
+0.13(+2.78%)
Dec 19, 2023
4.400
4.690
4.400
4.670
83,867
+0.21(+4.71%)
Dec 18, 2023
4.090
4.480
4.090
4.460
244,348
+0.36(+8.78%)
Dec 15, 2023
4.670
4.790
4.090
4.100
359,508
-0.50(-10.87%)
Dec 14, 2023
4.580
4.750
4.290
4.600
132,458
+0.12(+2.68%)
Dec 13, 2023
4.440
4.500
4.200
4.480
134,023
+0.07(+1.59%)
Dec 12, 2023
4.480
4.490
4.360
4.410
48,303
-0.04(-0.90%)
Dec 11, 2023
4.420
4.470
4.213
4.450
86,419
-0.02(-0.45%)
Dec 08, 2023
4.430
4.670
4.305
4.470
85,225
+0.10(+2.29%)
Dec 07, 2023
4.370
4.540
4.250
4.370
133,577
+0.02(+0.46%)
Dec 06, 2023
4.410
4.530
4.280
4.350
161,567
-0.10(-2.25%)
Dec 05, 2023
4.630
4.652
4.420
4.450
71,688
-0.23(-4.91%)
Dec 04, 2023
4.760
4.850
4.610
4.680
81,351
-0.17(-3.51%)
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
.