Historical Stock Prices

ORC 
$11.2
*  
0.05
0.45%
Get ORC Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ORC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 11.2 11.365 11.18 11.2 379,885
07/01/2015 11.23 11.26 11.12 11.15 389,411
06/30/2015 11.31 11.48 11.09 11.21 852,983
06/29/2015 11.7 11.84 11.01 11.3 1,785,982
06/26/2015 12.65 12.75 12.04 12.18 2,183,240
06/25/2015 12.8 12.81 12.55 12.68 601,053
06/24/2015 12.94 13 12.8 12.81 326,600
06/23/2015 12.76 13.04 12.75 12.93 397,840
06/22/2015 13.11 13.12 12.5101 12.75 839,692
06/19/2015 13.14 13.15 13.09 13.1 650,750
06/18/2015 13.1 13.23 13.09 13.14 432,145
06/17/2015 13.45 13.46 13.24 13.28 700,250
06/16/2015 13.4 13.52 13.4 13.44 328,990
06/15/2015 13.4 13.41 13.35 13.39 389,835
06/12/2015 13.5 13.51 13.35 13.4 242,900
06/11/2015 13.58 13.6 13.43 13.5 304,489
06/10/2015 13.5 13.61 13.47 13.58 226,099
06/09/2015 13.22 13.55 13.22 13.45 252,269
06/08/2015 13.3 13.35 13.04 13.19 628,166
06/05/2015 13.45 13.45 13.35 13.35 335,272
06/04/2015 13.53 13.55 13.41 13.46 418,656
06/03/2015 13.64 13.64 13.48 13.53 472,731
06/02/2015 13.67 13.67 13.63 13.63 294,204
06/01/2015 13.65 13.69 13.62 13.67 413,651
05/29/2015 13.71 13.73 13.63 13.64 338,367
05/28/2015 13.7 13.72 13.6799 13.71 303,939
05/27/2015 13.62 13.73 13.6001 13.7 428,960
05/26/2015 13.74 13.8 13.55 13.59 685,065
05/22/2015 13.89 13.91 13.8 13.81 164,278
05/21/2015 13.83 14 13.82 13.89 565,718
05/20/2015 14.06 14.12 14.01 14.09 412,682
05/19/2015 14.14 14.16 14.05 14.06 327,416
05/18/2015 14.12 14.15 14.0198 14.14 386,887
05/15/2015 14.1 14.13 14.04 14.12 303,516
05/14/2015 14.16 14.2 14.09 14.09 362,424
05/13/2015 14.25 14.25 14.14 14.16 293,381
05/12/2015 14.09 14.22 14.02 14.22 416,979
05/11/2015 13.91 14.07 13.87 14.07 254,959
05/08/2015 13.75 13.9 13.67 13.9 241,281
05/07/2015 13.6 13.71 13.51 13.66 338,074
05/06/2015 13.69 13.69 13.55 13.6 337,919
05/05/2015 13.76 13.78 13.64 13.7 215,620
05/04/2015 13.8 13.81 13.74 13.76 274,364
05/01/2015 13.85 13.9 13.77 13.79 320,410
04/30/2015 13.95 13.98 13.74 13.81 328,796
04/29/2015 13.91 14 13.8 13.98 227,973
04/28/2015 13.75 13.9898 13.6 13.96 470,020
04/27/2015 13.99 14.01 13.9 13.92 198,109
04/24/2015 14.11 14.11 13.95 14.01 208,080
04/23/2015 13.99 14.09 13.93 14.08 309,842
04/22/2015 14.08 14.18 14.05 14.16 407,409
04/21/2015 14.15 14.15 14 14.03 263,142
04/20/2015 14.05 14.12 14.01 14.12 369,019
04/17/2015 14.01 14.02 13.95 14.01 234,380
04/16/2015 14.02 14.05 13.9283 14.02 248,655
04/15/2015 14 14.0301 13.92 13.96 249,843
04/14/2015 13.96 14 13.91 14 212,210
04/13/2015 13.95 13.97 13.9 13.96 223,595
04/10/2015 13.81 13.93 13.76 13.91 304,297
04/09/2015 13.85 13.85 13.7 13.81 230,602
04/08/2015 13.8 13.8 13.67 13.79 238,375
04/07/2015 13.6 13.75 13.54 13.72 307,913
04/06/2015 13.46 13.59 13.45 13.57 221,724
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?