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 (%)
Mar 28, 2024
8.310
8.190
8.190
8.200
973,506
-0.10(-1.20%)
Mar 27, 2024
8.640
8.700
8.175
8.300
537,858
-0.22(-2.58%)
Mar 26, 2024
9.350
9.370
8.080
8.520
892,711
-0.87(-9.27%)
Mar 25, 2024
9.150
9.840
9.150
9.390
924,808
+0.15(+1.62%)
Mar 22, 2024
9.010
9.610
8.800
9.240
848,189
+0.44(+5.00%)
Mar 21, 2024
8.400
8.990
8.320
8.800
479,792
+0.44(+5.26%)
Mar 20, 2024
8.250
8.600
8.230
8.360
187,295
-0.02(-0.24%)
Mar 19, 2024
8.130
8.380
8.000
8.380
212,763
+0.22(+2.70%)
Mar 18, 2024
8.150
8.480
8.040
8.160
358,211
+0.10(+1.24%)
Mar 15, 2024
8.380
8.500
7.940
8.060
322,585
-0.42(-4.95%)
Mar 14, 2024
8.740
8.758
8.290
8.480
298,617
-0.01(-0.12%)
Mar 13, 2024
8.500
8.550
8.340
8.490
214,152
+0.03(+0.35%)
Mar 12, 2024
8.990
9.010
8.290
8.460
473,963
-0.53(-5.90%)
Mar 11, 2024
8.760
9.170
8.430
8.990
774,464
+0.52(+6.14%)
Mar 08, 2024
7.600
8.490
7.540
8.470
904,144
+1.01(+13.54%)
Mar 07, 2024
7.400
7.460
6.961
7.460
233,649
+0.22(+3.04%)
Mar 06, 2024
7.000
7.450
7.000
7.240
279,967
+0.28(+4.02%)
Mar 05, 2024
6.970
7.170
6.835
6.960
296,928
+0.13(+1.90%)
Mar 04, 2024
6.780
7.282
6.750
6.830
346,368
+0.16(+2.40%)
Mar 01, 2024
6.000
6.760
5.900
6.670
398,908
+0.68(+11.35%)
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%)
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
.