U.S. Markets closed

Orion Group Holdings, Inc. (ORN)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.94+0.02 (+0.29%)
At close: 4:02PM EDT
People also watch
GLDDMYRGSTRLPRIMATNI
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20176.926.986.856.946.94105,506
Jun 21, 20177.027.076.896.926.9221,200
Jun 20, 20177.227.246.987.017.0144,900
Jun 19, 20177.207.347.177.297.2956,100
Jun 16, 20177.157.257.087.147.14122,900
Jun 15, 20177.257.467.177.417.4165,400
Jun 14, 20177.377.487.267.427.4270,500
Jun 13, 20177.587.687.307.367.36105,100
Jun 12, 20177.577.657.497.557.5582,000
Jun 09, 20177.327.597.147.577.5788,200
Jun 08, 20177.207.437.137.327.3279,000
Jun 07, 20177.007.217.007.207.2058,700
Jun 06, 20177.147.146.977.007.0085,200
Jun 05, 20177.357.357.227.237.2334,200
Jun 02, 20177.327.587.287.357.35126,900
Jun 01, 20177.147.387.067.327.3294,900
May 31, 20177.017.266.927.137.13129,200
May 30, 20177.157.156.987.007.00138,500
May 26, 20177.137.257.067.187.1846,600
May 25, 20177.197.327.107.227.2279,300
May 24, 20177.467.537.127.167.16110,400
May 23, 20177.227.587.157.467.4687,200
May 22, 20177.297.447.147.227.22114,300
May 19, 20177.317.377.207.227.22110,400
May 18, 20177.467.507.297.307.3095,400
May 17, 20177.797.797.477.477.47169,400
May 16, 20178.048.057.777.797.7976,700
May 15, 20178.188.238.008.058.05118,400
May 12, 20178.498.508.028.098.09121,800
May 11, 20178.358.618.118.578.57135,800
May 10, 20177.668.527.668.458.45229,400
May 09, 20177.657.807.587.667.66291,400
May 08, 20177.477.737.477.597.59248,400
May 05, 20177.837.837.437.457.45118,900
May 04, 20177.647.977.647.737.73252,900
May 03, 20177.557.667.357.627.62121,100
May 02, 20177.627.687.517.587.5892,100
May 01, 20177.547.647.397.607.60101,000
Apr 28, 20177.887.947.547.557.5553,200
Apr 27, 20177.977.987.787.867.86111,500
Apr 26, 20177.748.037.717.957.95115,900
Apr 25, 20177.637.817.617.777.7773,200
Apr 24, 20177.617.707.517.557.55128,500
Apr 21, 20177.727.727.337.467.46159,300
Apr 20, 20177.597.817.567.777.77123,500
Apr 19, 20177.567.677.507.557.55100,700
Apr 18, 20177.307.507.307.487.48107,800
Apr 17, 20177.577.647.317.387.38190,800
Apr 13, 20177.537.657.387.577.57135,800
Apr 12, 20177.807.807.547.587.5898,100
Apr 11, 20177.597.857.577.827.82132,500
Apr 10, 20177.597.847.567.617.61113,400
Apr 07, 20177.557.657.517.587.5884,800
Apr 06, 20177.407.577.317.547.54101,800
Apr 05, 20177.417.537.287.397.39172,000
Apr 04, 20177.347.557.277.317.31141,900
Apr 03, 20177.527.597.257.337.33208,200
Mar 31, 20177.477.587.397.477.47309,000
Mar 30, 20177.697.797.477.487.48138,800
Mar 29, 20177.497.747.377.687.68154,400
Mar 28, 20177.347.547.237.507.50144,600
Mar 27, 20177.017.737.017.477.47276,100
Mar 24, 20177.367.417.187.287.28253,200
Mar 23, 20177.377.517.257.357.35171,300
Mar 22, 20177.477.527.267.357.35191,100
Mar 21, 20177.917.917.517.547.54231,800
Mar 20, 20178.118.117.697.867.86248,000
Mar 17, 20178.498.508.088.168.16308,600
Mar 16, 20178.348.528.248.458.45150,600
Mar 15, 20178.058.328.048.298.29182,400
Mar 14, 20177.808.157.678.028.02193,900
Mar 13, 20178.368.407.857.897.89338,500
Mar 10, 20179.219.258.258.368.36185,600
Mar 09, 20178.589.388.419.219.21196,700
Mar 08, 20179.189.328.668.708.70172,600
Mar 07, 20179.199.349.149.159.1582,200
Mar 06, 20179.409.479.179.229.22108,000
Mar 03, 20179.689.849.459.509.5082,300
Mar 02, 20179.799.799.609.699.6981,000
Mar 01, 20179.579.899.569.759.75140,200
Feb 28, 20179.739.789.349.369.36137,200
Feb 27, 20179.559.859.339.719.71186,400
Feb 24, 20179.039.679.009.549.54125,700
Feb 23, 20179.839.939.219.309.30198,100
Feb 22, 20179.9710.089.669.779.7793,800
Feb 21, 20179.9310.179.9310.1010.1061,300
Feb 17, 201710.4510.459.839.939.93159,900
Feb 16, 201710.4210.4610.1810.4510.4592,000
Feb 15, 201710.2810.4610.2510.4110.4175,700
Feb 14, 201710.3310.3510.1410.2910.2973,500
Feb 13, 201710.4510.6110.3610.4510.45138,400
Feb 10, 201710.2310.4110.2110.3510.3573,000
Feb 09, 201710.0810.3310.0810.1610.1699,900
Feb 08, 201710.4010.4010.0310.1610.16103,900
Feb 07, 201710.3810.6210.2410.4410.44154,600
Feb 06, 201710.1910.4310.1010.2910.29141,700
Feb 03, 201710.2010.4010.1210.3810.38200,500
Feb 02, 201710.4610.5510.0410.1010.10129,900
Feb 01, 201710.6310.9410.4410.5510.55163,600
Jan 31, 201710.7310.7710.4110.5010.50297,500
*Close price adjusted for dividends and splits.
Loading more data...