Historical Stock Prices

ORI 
$18.49
*  
0.12
0.64%
Get ORI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ORI now
Exchange: NYSE
Industry: Finance
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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 18.6 18.6599 18.2 18.49 5,940,939
04/28/2016 18.01 18.7 18.01 18.61 2,895,941
04/27/2016 18.43 18.465 18.23 18.3 1,534,205
04/26/2016 18.38 18.5 18.29 18.44 1,333,831
04/25/2016 18.29 18.36 18.14 18.36 2,389,477
04/22/2016 18.16 18.27 18.13 18.24 1,694,957
04/21/2016 18.46 18.5 18.1 18.11 1,514,855
04/20/2016 18.42 18.58 18.34 18.49 1,243,717
04/19/2016 18.3 18.57 18.29 18.39 1,380,058
04/18/2016 18.25 18.355 18.17 18.28 1,102,422
04/15/2016 18.22 18.38 18.19 18.27 1,256,624
04/14/2016 18.3 18.36 18.215 18.25 962,496
04/13/2016 18.24 18.3 18.12 18.29 1,455,153
04/12/2016 17.82 18.135 17.79 18.12 1,611,120
04/11/2016 17.99 18.055 17.79 17.8 1,873,213
04/08/2016 17.96 18.185 17.88 17.92 2,149,496
04/07/2016 17.91 18.025 17.75 17.85 5,581,911
04/06/2016 18.09 18.14 17.8 17.98 2,922,701
04/05/2016 18.24 18.3 18.1 18.12 1,679,965
04/04/2016 18.5 18.5 18.24 18.32 1,588,244
04/01/2016 18.2 18.49 18.11 18.44 5,219,849
03/31/2016 18.29 18.38 18.25 18.28 3,289,634
03/30/2016 18.34 18.43 18.28 18.3 3,441,097
03/29/2016 18.16 18.23 18.06 18.22 2,238,171
03/28/2016 18 18.19 18 18.16 1,325,607
03/24/2016 17.91 17.95 17.755 17.92 1,437,385
03/23/2016 18.14 18.14 17.95 17.96 2,213,039
03/22/2016 18.14 18.22 17.98 18.14 1,969,231
03/21/2016 18.15 18.17 17.95 18.16 1,529,323
03/18/2016 18.12 18.19 18.03 18.16 4,345,849
03/17/2016 17.99 18.2 17.93 18.18 2,097,785
03/16/2016 17.85 18 17.78 17.99 2,174,116
03/15/2016 17.75 17.89 17.7 17.86 1,803,273
03/14/2016 18.15 18.18 17.87 17.87 2,043,525
03/11/2016 18.09 18.31 18.03 18.21 2,979,337
03/10/2016 18.18 18.19 17.76 17.93 2,909,684
03/09/2016 18.09 18.15 17.97 18.03 1,333,745
03/08/2016 18 18.08 17.89 18.01 1,277,500
03/07/2016 18.1 18.13 17.98 18.1 1,592,141
03/04/2016 18.09 18.205 18.01 18.2 1,626,707
03/03/2016 18.19 18.19 17.97 18.09 2,090,876
03/02/2016 17.9 18.18 17.84 18.18 3,068,499
03/01/2016 17.93 18.07 17.8 18.07 3,166,911
02/29/2016 17.93 17.99 17.79 17.8 2,226,022
02/26/2016 18.06 18.15 17.93 17.97 2,714,399
02/25/2016 17.9 18.04 17.85 18 2,278,976
02/24/2016 17.78 17.91 17.65 17.91 2,027,212
02/23/2016 18 18 17.72 17.88 1,784,259
02/22/2016 18.13 18.18 17.94 18 2,056,476
02/19/2016 17.97 18.035 17.91 18 1,695,473
02/18/2016 18.03 18.05 17.942 17.99 1,867,698
02/17/2016 18.07 18.11 17.94 17.99 1,971,687
02/16/2016 17.96 18.045 17.82 18 1,467,518
02/12/2016 17.36 17.795 17.25 17.78 1,405,320
02/11/2016 17.28 17.315 17.085 17.19 1,251,656
02/10/2016 17.66 17.85 17.54 17.55 1,312,987
02/09/2016 17.29 17.61 17.22 17.55 1,460,824
02/08/2016 17.4 17.52 17.15 17.45 1,455,040
02/05/2016 17.75 17.87 17.555 17.6 1,080,141
02/04/2016 17.93 18.03 17.66 17.81 1,388,706
02/03/2016 18.07 18.1 17.63 18.03 2,960,627
02/02/2016 17.92 18.095 17.83 17.97 1,981,129
02/01/2016 18.01 18.19 17.9301 18.11 2,420,803
01/29/2016 18.11 18.2 17.865 18.08 7,893,279
01/28/2016 18.1 18.17 17.79 18.03 2,494,178
01/27/2016 18.14 18.22 17.785 17.84 3,139,225
01/26/2016 17.72 18.24 17.72 18.16 3,774,330
01/25/2016 17.99 18.025 17.63 17.67 2,149,251
01/22/2016 17.94 18.12 17.845 18.08 1,473,804
01/21/2016 17.68 17.8 17.55 17.71 1,836,915
01/20/2016 17.91 17.93 17.26 17.57 3,713,430
01/19/2016 18.26 18.304 18.05 18.17 2,594,288
01/15/2016 17.89 18.12 17.77 18.08 2,468,194
01/14/2016 18.09 18.39 17.915 18.28 2,370,444
01/13/2016 18.6 18.68 18.06 18.09 2,007,613
01/12/2016 18.39 18.57 18.29 18.56 3,544,608
01/11/2016 18.36 18.45 18.12 18.28 2,362,485
01/08/2016 18.49 18.53 18.27 18.29 2,366,196
01/07/2016 18.4 18.63 18.34 18.44 3,185,552
01/06/2016 18.4 18.71 18.35 18.68 1,937,404
01/05/2016 18.34 18.74 18.28 18.67 2,313,088
01/04/2016 18.34 18.39 18.16 18.33 1,982,881
12/31/2015 18.9 18.96 18.63 18.63 1,172,244
12/30/2015 19.01 19.035 18.91 18.96 923,002
12/29/2015 18.95 19.11 18.901 19.02 1,352,845
12/28/2015 18.74 18.86 18.59 18.86 1,091,220
12/24/2015 18.68 18.87 18.66 18.79 633,129
12/23/2015 18.68 18.765 18.6 18.76 1,122,533
12/22/2015 18.31 18.61 18.2 18.6 1,485,109
12/21/2015 18.13 18.29 17.98 18.27 1,683,816
12/18/2015 18.44 18.44 17.97 18 5,925,641
12/17/2015 18.64 18.65 18.385 18.43 1,742,883
12/16/2015 18.7 18.7301 18.33 18.59 1,772,133
12/15/2015 18.49 18.65 18.47 18.58 2,272,799
12/14/2015 18.28 18.45 18.18 18.36 2,147,307
12/11/2015 18.46 18.485 18.26 18.27 1,421,922
12/10/2015 18.56 18.6615 18.44 18.56 1,295,502
12/09/2015 18.58 18.8 18.43 18.56 1,579,757
12/08/2015 18.65 18.73 18.55 18.66 1,218,849
12/07/2015 18.82 18.91 18.67 18.76 1,173,666
12/04/2015 18.58 18.84 18.52 18.82 1,141,963
12/03/2015 18.83 18.9 18.41 18.52 2,048,730
12/02/2015 18.96 18.98 18.775 18.82 1,441,821
12/01/2015 19 19.02 18.83 19.01 1,883,700
11/30/2015 19.01 19.05 18.865 18.96 1,771,885
11/27/2015 18.98 19.05 18.86 18.96 489,885
11/25/2015 18.99 19.025 18.92 19 1,024,274
11/24/2015 18.9 18.99 18.67 18.92 1,421,473
11/23/2015 18.96 19.085 18.9 18.95 1,001,022
11/20/2015 18.89 19.01 18.79 18.95 1,071,010
11/19/2015 18.53 18.81 18.53 18.78 1,147,982
11/18/2015 18.27 18.7 18.27 18.68 1,344,782
11/17/2015 18.38 18.5 18.215 18.26 1,982,476
11/16/2015 18.35 18.38 18.1 18.38 1,338,071
11/13/2015 18.25 18.5 18.25 18.39 910,868
11/12/2015 18.67 18.67 18.291 18.31 1,017,960
11/11/2015 18.76 19 18.6 18.75 1,348,169
11/10/2015 18.43 18.72 18.375 18.72 1,295,656
11/09/2015 18.39 18.53 18.3 18.49 1,769,506
11/06/2015 18.26 18.43 18.18 18.41 2,662,759
11/05/2015 18.2 18.32 18.125 18.24 1,884,362
11/04/2015 18.15 18.19 18.08 18.16 1,834,764
11/03/2015 18.16 18.21 18.05 18.12 2,511,825
11/02/2015 18.19 18.31 18.0824 18.14 2,184,218
10/30/2015 18.1 18.18 17.94 18.04 2,070,616
10/29/2015 18.22 18.36 18.04 18.09 1,794,860
10/28/2015 17.93 18.24 17.9 18.24 2,286,921
10/27/2015 17.58 17.99 17.58 17.92 3,002,366
10/26/2015 18.1 18.12 17.43 17.61 3,306,049
10/23/2015 17.42 18.16 17.32 18.12 3,051,750
10/22/2015 16.91 17.36 16.7 17.22 2,590,648
10/21/2015 16.92 16.95 16.72 16.76 1,387,289
10/20/2015 16.88 16.97 16.85 16.87 1,291,012
10/19/2015 16.72 16.96 16.7 16.87 1,219,153
10/16/2015 16.71 16.84 16.61 16.76 748,882
10/15/2015 16.52 16.69 16.44 16.66 1,795,630
10/14/2015 16.56 16.57 16.36 16.42 1,208,881
10/13/2015 16.59 16.86 16.56 16.58 1,333,149
10/12/2015 16.48 16.7 16.46 16.65 942,413
10/09/2015 16.53 16.6 16.43 16.44 3,074,236
10/08/2015 16.15 16.53 16.07 16.53 1,629,929
10/07/2015 15.99 16.19 15.97 16.19 1,295,527
10/06/2015 15.91 15.96 15.82 15.88 2,010,876
10/05/2015 15.72 15.98 15.69 15.95 2,072,711
10/02/2015 15.32 15.64 15.235 15.64 944,093
10/01/2015 15.64 15.71 15.355 15.5 1,169,185
09/30/2015 15.52 15.665 15.39 15.64 1,058,841
09/29/2015 15.52 15.55 15.24 15.36 1,091,475
09/28/2015 15.7 15.7399 15.47 15.52 947,324
09/25/2015 15.91 15.95 15.74 15.8 726,976
09/24/2015 15.69 15.79 15.61 15.76 866,780
09/23/2015 15.83 15.88 15.71 15.79 632,531
09/22/2015 15.82 15.91 15.73 15.8 948,076
09/21/2015 15.95 16.15 15.87 16.01 704,893
09/18/2015 15.79 15.97 15.78 15.87 2,251,178
09/17/2015 16.1 16.24 15.97 16.01 809,524
09/16/2015 15.98 16.1 15.73 16.06 889,520
09/15/2015 15.82 16.02 15.76 15.98 925,759
09/14/2015 15.74 15.87 15.7 15.79 826,784
09/11/2015 15.48 15.76 15.38 15.75 770,493
09/10/2015 15.46 15.68 15.46 15.56 985,327
09/09/2015 15.7 15.7 15.46 15.48 902,008
09/08/2015 15.49 15.65 15.44 15.6 742,869
09/04/2015 15.22 15.35 15.2 15.28 879,383
09/03/2015 15.28 15.51 15.27 15.41 1,076,011
09/02/2015 15.29 15.4 15.05 15.25 1,468,404
09/01/2015 15.4 15.49 15.22 15.24 1,403,057
08/31/2015 15.62 15.745 15.57 15.71 1,123,866
08/28/2015 15.66 15.8 15.62 15.72 880,663
08/27/2015 15.69 15.83 15.5 15.73 1,358,035
08/26/2015 15.36 15.52 15.13 15.48 1,881,902
08/25/2015 15.64 15.7 15.04 15.05 1,570,940
08/24/2015 15.09 15.61 14.86 15.29 2,771,573
08/21/2015 16.13 16.21 15.87 15.88 1,573,350
08/20/2015 16.5 16.53 16.29 16.3 866,939
08/19/2015 16.78 16.8043 16.63 16.67 673,714
08/18/2015 16.82 16.88 16.74 16.82 563,631
08/17/2015 16.7 16.9 16.61 16.84 846,130
08/14/2015 16.65 16.76 16.595 16.76 562,981
08/13/2015 16.75 16.82 16.54 16.66 700,546
08/12/2015 16.52 16.6 16.32 16.6 932,089
08/11/2015 16.59 16.73 16.5732 16.63 925,777
08/10/2015 16.67 16.74 16.61 16.71 845,364
08/07/2015 16.47 16.6 16.44 16.53 983,028
08/06/2015 16.75 16.83 16.5 16.51 1,405,325
08/05/2015 16.79 16.83 16.65 16.71 926,147
08/04/2015 16.66 16.78 16.63 16.73 783,181
08/03/2015 16.79 16.84 16.6 16.67 1,298,813
07/31/2015 16.83 16.86 16.705 16.73 1,923,392
07/30/2015 16.53 16.75 16.455 16.74 1,208,000
07/29/2015 16.37 16.55 16.34 16.54 1,703,601
07/28/2015 16.3 16.38 16.18 16.37 1,429,061
07/27/2015 16.13 16.23 16.08 16.2 1,045,177
07/24/2015 16.28 16.43 16.08 16.2 1,428,189
07/23/2015 16.29 16.48 16.2 16.31 2,114,848
07/22/2015 15.99 16.175 15.975 16.13 1,089,268
07/21/2015 16.1 16.21 15.94 15.96 1,078,627
07/20/2015 16.12 16.16 16.03 16.09 2,188,953
07/17/2015 16.15 16.195 16.075 16.1 705,811
07/16/2015 16.22 16.28 16.13 16.17 1,075,746
07/15/2015 16.1 16.18 15.98 16.11 827,519
07/14/2015 16.07 16.25 16.03 16.1 1,178,109
07/13/2015 16.12 16.18 16.045 16.15 1,068,559
07/10/2015 15.89 16.05 15.84 15.98 750,302
07/09/2015 15.86 15.87 15.61 15.68 832,656
07/08/2015 15.74 15.8 15.58 15.67 1,458,808
07/07/2015 15.78 15.9 15.62 15.85 1,124,850
07/06/2015 15.57 15.78 15.54 15.76 1,193,691
07/02/2015 15.75 15.81 15.665 15.7 763,604
07/01/2015 16.06 16.06 15.73 15.79 1,299,407
06/30/2015 15.73 15.75 15.56 15.63 1,570,907
06/29/2015 15.75 15.86 15.57 15.57 1,140,353
06/26/2015 15.91 15.955 15.83 15.87 1,326,407
06/25/2015 16.12 16.13 15.86 15.88 636,175
06/24/2015 16.18 16.21 16.06 16.06 1,039,582
06/23/2015 16.16 16.24 16.11 16.23 988,895
06/22/2015 16.11 16.21 16.03 16.1 951,659
06/19/2015 16.04 16.075 15.95 16.01 1,503,449
06/18/2015 15.94 16.135 15.9228 16.07 1,144,184
06/17/2015 15.88 16 15.85 15.92 993,622
06/16/2015 15.66 15.91 15.59 15.87 1,180,490
06/15/2015 15.47 15.75 15.36 15.71 1,520,305
06/12/2015 15.55 15.65 15.5 15.63 857,166
06/11/2015 15.35 15.62 15.3 15.62 1,196,422
06/10/2015 14.99 15.35 14.98 15.34 1,284,738
06/09/2015 14.99 15.01 14.84 14.89 819,098
06/08/2015 15.12 15.19 15 15 701,051
06/05/2015 15.22 15.33 15.05 15.12 1,172,005
06/04/2015 15.37 15.47 15.17 15.19 1,090,151
06/03/2015 15.35 15.505 15.35 15.48 1,028,754
06/02/2015 15.4 15.51 15.325 15.47 931,350
06/01/2015 15.5 15.56 15.39 15.4 1,189,495
05/29/2015 15.44 15.51 15.4 15.46 1,487,804
05/28/2015 15.38 15.46 15.26 15.45 1,403,964
05/27/2015 15.32 15.43 15.27 15.37 1,102,789
05/26/2015 15.45 15.5 15.24 15.3 1,663,217
05/22/2015 15.43 15.54 15.38 15.45 897,287
05/21/2015 15.45 15.54 15.42 15.45 446,546
05/20/2015 15.52 15.53 15.44 15.5 695,787
05/19/2015 15.47 15.56 15.39 15.52 860,855
05/18/2015 15.17 15.44 15.14 15.41 840,596
05/15/2015 15.29 15.32 15.14 15.14 1,268,025
05/14/2015 15.31 15.35 15.23 15.31 797,238
05/13/2015 15.28 15.4 15.2 15.24 1,118,874
05/12/2015 15.32 15.37 15.13 15.29 829,393
05/11/2015 15.26 15.39 15.19 15.39 649,833
05/08/2015 15.4 15.4 15.25 15.31 570,809
05/07/2015 15.09 15.3425 15.07 15.23 879,453
05/06/2015 15.24 15.24 15.01 15.12 876,511
05/05/2015 15.32 15.42 15.15 15.16 1,099,443
05/04/2015 15.39 15.45 15.34 15.36 965,423
05/01/2015 15.3 15.47 15.225 15.33 1,200,220
04/30/2015 15.54 15.58 15.18 15.29 7,255,424
04/29/2015 15.51 15.71 15.48 15.56 1,706,077
*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?