Historical Stock Prices

ORI 
$15.59
*  
0.22
1.43%
Get ORI Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-APR-2014 TO 24-APR-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.
04/24/2015 15.37 15.64 15.37 15.59 1,600,190
04/23/2015 15.43 15.43 15.18 15.37 1,162,394
04/22/2015 15.17 15.22 15.02 15.21 799,524
04/21/2015 15.35 15.37 15.1 15.13 739,534
04/20/2015 15.25 15.38 15.21 15.31 529,538
04/17/2015 15.24 15.25 15.08 15.15 871,740
04/16/2015 15.32 15.39 15.24 15.33 559,170
04/15/2015 15.34 15.435 15.32 15.32 783,454
04/14/2015 15.33 15.346 15.185 15.33 576,544
04/13/2015 15.26 15.37 15.22 15.33 773,145
04/10/2015 14.99 15.33 14.96 15.3 1,836,528
04/09/2015 15 15.12 14.86 14.97 1,065,013
04/08/2015 14.99 15.11 14.99 15.06 675,331
04/07/2015 15.16 15.19 14.99 14.99 745,345
04/06/2015 14.8 15.18 14.79 15.16 1,377,046
04/02/2015 14.85 15.01 14.8 14.87 1,099,402
04/01/2015 14.94 14.95 14.75 14.85 1,053,325
03/31/2015 14.88 14.95 14.77 14.94 1,160,198
03/30/2015 14.78 15.05 14.78 14.97 881,107
03/27/2015 14.7 14.79 14.62 14.7 717,109
03/26/2015 14.89 14.9399 14.71 14.72 1,081,899
03/25/2015 14.97 15.03 14.9 14.95 1,308,728
03/24/2015 15.07 15.14 14.95 14.97 966,554
03/23/2015 15.01 15.21 15.005 15.11 1,170,343
03/20/2015 14.92 15.08 14.86 14.99 3,543,319
03/19/2015 15.18 15.2 14.85 14.86 1,956,729
03/18/2015 15.06 15.3 14.97 15.26 1,024,833
03/17/2015 15.15 15.15 14.95 15.08 1,285,938
03/16/2015 14.93 15.28 14.93 15.23 1,447,683
03/13/2015 15.02 15.1 14.855 14.98 1,171,415
03/12/2015 14.81 15.09 14.8 15.09 990,483
03/11/2015 14.53 14.75 14.47 14.71 1,043,597
03/10/2015 14.7 14.76 14.51 14.52 1,010,280
03/09/2015 14.88 15.01 14.84 14.85 714,556
03/06/2015 14.9 15.16 14.87 14.88 1,068,306
03/05/2015 14.71 14.9755 14.65 14.97 955,377
03/04/2015 14.91 14.945 14.66 14.73 1,187,448
03/03/2015 15.1 15.2 15.02 15.13 972,124
03/02/2015 15.25 15.25 15.05 15.19 866,293
02/27/2015 15.14 15.27 15.1 15.16 886,513
02/26/2015 15.06 15.21 15.01 15.18 821,680
02/25/2015 15.18 15.2 15.06 15.1 588,151
02/24/2015 15 15.22 14.99 15.15 858,739
02/23/2015 15.1 15.1 14.91 15.01 936,116
02/20/2015 14.91 15.13 14.83 15.13 864,450
02/19/2015 14.88 14.98 14.78 14.97 790,443
02/18/2015 14.88 15 14.81 14.9 884,686
02/17/2015 14.95 15.03 14.86 14.93 714,706
02/13/2015 14.91 15.03 14.88 14.95 913,108
02/12/2015 14.86 14.98 14.84 14.95 774,933
02/11/2015 14.8 14.86 14.66 14.82 867,909
02/10/2015 14.75 14.78 14.62 14.76 517,482
02/09/2015 14.64 14.73 14.57 14.66 813,689
02/06/2015 14.73 14.87 14.67 14.72 851,461
02/05/2015 14.57 14.76 14.55 14.73 922,595
02/04/2015 14.48 14.65 14.45 14.54 1,297,451
02/03/2015 14.27 14.56 14.27 14.56 1,173,356
02/02/2015 14.05 14.275 13.97 14.23 1,176,290
01/30/2015 14.12 14.25 13.96 14.04 2,261,471
01/29/2015 14.05 14.3 13.91 14.22 1,857,976
01/28/2015 14.32 14.34 14.01 14.02 1,506,885
01/27/2015 14.13 14.31 14.065 14.24 842,909
01/26/2015 13.85 14.32 13.76 14.25 1,726,022
01/23/2015 14.31 14.36 13.79 13.87 2,071,587
01/22/2015 13.88 14.42 13.59 14.38 2,822,370
01/21/2015 14.03 14.13 13.91 14.09 1,113,035
01/20/2015 14.31 14.38 13.95 14 1,552,007
01/16/2015 14.04 14.31 14.04 14.3 875,171
01/15/2015 14.19 14.23 14.02 14.07 987,651
01/14/2015 14.1 14.21 13.89 14.13 925,179
01/13/2015 14.34 14.63 14.22 14.26 1,784,119
01/12/2015 14.27 14.338 14.03 14.25 904,779
01/09/2015 14.53 14.59 14.23 14.25 1,006,752
01/08/2015 14.35 14.58 14.31 14.55 2,066,216
01/07/2015 14.09 14.27 14 14.27 1,269,752
01/06/2015 14.34 14.3481 13.91 13.98 1,194,791
01/05/2015 14.6 14.61 14.28 14.29 1,087,188
01/02/2015 14.71 14.77 14.48 14.61 1,029,104
12/31/2014 14.77 14.84 14.62 14.63 945,770
12/30/2014 14.68 14.85 14.63 14.75 638,906
12/29/2014 14.65 14.93 14.6 14.71 1,103,486
12/26/2014 14.66 14.765 14.64 14.66 487,147
12/24/2014 14.58 14.68 14.47 14.59 394,115
12/23/2014 14.51 14.63 14.45 14.57 860,790
12/22/2014 14.48 14.71 14.36 14.42 1,115,509
12/19/2014 14.36 14.56 14.3 14.42 4,782,588
12/18/2014 14.34 14.42 14.24 14.36 1,243,420
12/17/2014 14 14.2 13.905 14.17 1,005,082
12/16/2014 14.07 14.21 13.92 13.96 1,549,143
12/15/2014 14.31 14.31 14 14.08 2,014,029
12/12/2014 14.44 14.51 14.16 14.22 1,552,181
12/11/2014 14.41 14.745 14.37 14.54 1,370,311
12/10/2014 14.6 14.67 14.4 14.41 1,700,036
12/09/2014 14.73 14.82 14.52 14.62 1,405,824
12/08/2014 14.75 15.05 14.69 14.86 1,472,175
12/05/2014 14.81 14.91 14.69 14.75 820,454
12/04/2014 14.82 14.93 14.69 14.75 1,092,663
12/03/2014 14.82 14.99 14.73 14.88 1,047,054
12/02/2014 15 15.16 14.93 14.93 1,514,284
12/01/2014 15.07 15.12 14.97 15.01 994,763
11/28/2014 15.27 15.36 15.11 15.13 551,889
11/26/2014 15.36 15.36 15.24 15.28 990,588
11/25/2014 15.26 15.39 15.2201 15.36 1,890,479
11/24/2014 14.97 15.26 14.96 15.23 1,338,934
11/21/2014 15.03 15.04 14.91 14.95 748,189
11/20/2014 14.84 14.97 14.82 14.9 956,652
11/19/2014 15.06 15.06 14.85 14.86 992,704
11/18/2014 15.05 15.25 15.04 15.09 1,192,778
11/17/2014 15.07 15.17 15.02 15.06 1,837,479
11/14/2014 15.13 15.2 15.08 15.12 986,672
11/13/2014 15.12 15.19 15.05 15.14 1,428,744
11/12/2014 14.9 15.125 14.88 15.1 869,090
11/11/2014 15.07 15.12 14.87 14.93 1,244,761
11/10/2014 15.08 15.21 15.035 15.06 1,149,611
11/07/2014 14.9 15.1 14.86 15.08 2,040,816
11/06/2014 14.94 14.98 14.88 14.91 1,272,358
11/05/2014 14.86 15 14.84 14.94 1,380,896
11/04/2014 14.67 14.82 14.67 14.82 1,459,147
11/03/2014 14.8 14.83 14.67 14.7 1,476,273
10/31/2014 14.75 14.83 14.722 14.77 1,449,811
10/30/2014 14.53 14.63 14.44 14.58 1,420,887
10/29/2014 14.62 14.71 14.445 14.52 1,489,091
10/28/2014 14.39 14.61 14.335 14.58 1,128,759
10/27/2014 14.38 14.38 14.25 14.34 1,125,774
10/24/2014 14.52 14.552 14.3 14.42 1,642,974
10/23/2014 14.1 14.67 14.1 14.55 1,729,340
10/22/2014 14.68 14.84 14.57 14.6 1,715,362
10/21/2014 14.4 14.69 14.35 14.68 1,420,866
10/20/2014 14.06 14.3 13.95 14.29 1,480,190
10/17/2014 14.14 14.21 13.965 14.09 5,214,528
10/16/2014 13.63 14.05 13.53 13.95 2,534,371
10/15/2014 13.68 13.94 13.43 13.81 2,942,740
10/14/2014 13.78 13.99 13.76 13.81 2,674,601
10/13/2014 13.95 14.05 13.73 13.74 1,920,432
10/10/2014 14.11 14.32 13.94 13.94 2,164,388
10/09/2014 14.34 14.41 14.01 14.1 1,866,086
10/08/2014 14.25 14.38 14.13 14.37 1,680,438
10/07/2014 14.31 14.42 14.24 14.24 1,749,938
10/06/2014 14.61 14.71 14.37 14.38 1,698,596
10/03/2014 14.43 14.61 14.4 14.57 1,135,805
10/02/2014 14.27 14.45 14.2 14.29 1,286,920
10/01/2014 14.27 14.36 14.1601 14.22 2,474,232
09/30/2014 14.47 14.595 14.28 14.28 1,615,884
09/29/2014 14.43 14.62 14.36 14.52 1,648,965
09/26/2014 14.35 14.53 14.28 14.53 1,138,168
09/25/2014 14.47 14.51 14.33 14.35 1,112,578
09/24/2014 14.4 14.565 14.35 14.5 1,470,693
09/23/2014 14.55 14.7 14.36 14.39 1,676,900
09/22/2014 14.67 14.68 14.5 14.6 1,277,842
09/19/2014 14.95 15.04 14.65 14.68 3,525,618
09/18/2014 15.03 15.15 14.88 14.9 982,963
09/17/2014 14.85 15.03 14.84 14.96 880,511
09/16/2014 14.87 15 14.79 14.83 1,173,396
09/15/2014 14.8 14.955 14.76 14.91 894,006
09/12/2014 14.9 14.95 14.775 14.79 984,320
09/11/2014 14.69 14.95 14.69 14.93 936,935
09/10/2014 14.76 14.88 14.72 14.76 956,986
09/09/2014 14.89 14.948 14.71 14.74 1,206,834
09/08/2014 14.94 15.03 14.82 14.95 834,387
09/05/2014 14.9 14.97 14.8 14.95 855,601
09/04/2014 15.05 15.14 14.84 14.87 1,469,559
09/03/2014 15.1 15.21 15 15.02 1,153,179
09/02/2014 15.39 15.5 15.25 15.29 1,876,161
08/29/2014 15.27 15.44 15.24 15.35 1,327,916
08/28/2014 15.28 15.34 15.22 15.26 867,860
08/27/2014 15.24 15.4 15.24 15.36 835,333
08/26/2014 15.24 15.38 15.21 15.24 867,401
08/25/2014 15.14 15.32 15.11 15.25 1,137,060
08/22/2014 14.98 15.1 14.92 15.08 1,177,973
08/21/2014 14.94 15.04 14.9 15 778,376
08/20/2014 14.87 14.99 14.81 14.94 877,445
08/19/2014 14.93 14.96 14.86 14.9 752,105
08/18/2014 14.84 14.95 14.76 14.9 931,121
08/15/2014 14.86 14.88 14.63 14.76 1,041,852
08/14/2014 14.72 14.84 14.66 14.77 1,033,573
08/13/2014 14.52 14.67 14.41 14.66 1,518,677
08/12/2014 14.48 14.57 14.39 14.47 1,539,632
08/11/2014 14.49 14.55 14.41 14.45 2,353,909
08/08/2014 14.41 14.49 14.32 14.39 1,971,844
08/07/2014 14.61 14.65 14.305 14.32 1,871,024
08/06/2014 14.27 14.54 14.26 14.5 1,926,242
08/05/2014 14.55 14.56 14.23 14.37 1,927,181
08/04/2014 14.5 14.65 14.33 14.58 2,146,573
08/01/2014 14.3 14.56 14.29 14.5 3,080,434
07/31/2014 14.7 14.7 14.32 14.39 2,865,614
07/30/2014 14.93 15.01 14.66 14.78 1,850,498
07/29/2014 15.18 15.26 14.82 14.87 3,238,904
07/28/2014 15.47 15.48 15.06 15.18 2,822,878
07/25/2014 15.83 15.83 15.29 15.51 2,608,129
07/24/2014 16.51 16.51 15.81 15.88 2,956,657
07/23/2014 16.82 16.9 16.75 16.79 1,380,465
07/22/2014 16.84 16.89 16.74 16.8 1,500,726
07/21/2014 16.7 16.84 16.62 16.74 1,467,759
07/18/2014 16.53 16.78 16.49 16.77 3,242,996
07/17/2014 16.61 16.77 16.45 16.48 1,715,555
07/16/2014 16.69 16.74 16.48 16.66 1,849,538
07/15/2014 16.62 16.72 16.4756 16.64 1,222,312
07/14/2014 16.63 16.73 16.52 16.63 1,054,547
07/11/2014 16.44 16.57 16.44 16.52 1,448,990
07/10/2014 16.2 16.53 16.14 16.5 1,671,345
07/09/2014 16.42 16.46 16.27 16.42 1,097,264
07/08/2014 16.51 16.5799 16.24 16.34 2,177,356
07/07/2014 16.8 16.8 16.455 16.51 1,451,716
07/03/2014 16.76 16.86 16.73 16.81 453,592
07/02/2014 16.82 16.94 16.635 16.67 993,327
07/01/2014 16.65 17.08 16.58 16.82 2,188,723
06/30/2014 16.43 16.55 16.4 16.54 1,317,589
06/27/2014 16.51 16.6399 16.41 16.45 2,503,573
06/26/2014 16.63 16.65 16.47 16.52 1,000,381
06/25/2014 16.65 16.79 16.5 16.63 1,666,906
06/24/2014 16.89 16.98 16.69 16.69 1,171,654
06/23/2014 17.05 17.11 16.83 16.89 997,424
06/20/2014 17.1 17.145 16.98 17 1,897,127
06/19/2014 17.2 17.2 17.05 17.09 748,531
06/18/2014 17.06 17.18 16.94 17.14 1,603,526
06/17/2014 16.71 17.12 16.66 17 2,079,780
06/16/2014 16.95 16.96 16.66 16.69 1,317,319
06/13/2014 17.01 17.0601 16.92 16.94 881,947
06/12/2014 17.01 17.07 16.95 17 1,311,195
06/11/2014 16.97 17.14 16.95 16.99 1,158,238
06/10/2014 17.01 17.07 16.95 17.01 1,155,547
06/09/2014 17.01 17.07 16.95 17.02 820,917
06/06/2014 17 17.09 16.9601 17 816,443
06/05/2014 16.89 16.94 16.77 16.93 812,088
06/04/2014 16.61 16.89 16.56 16.84 962,874
06/03/2014 16.87 16.88 16.6 16.6 1,678,074
06/02/2014 16.95 17.08 16.83 16.97 923,537
05/30/2014 17.18 17.23 17.04 17.1 1,153,661
05/29/2014 17.26 17.26 17.01 17.15 809,892
05/28/2014 17.06 17.25 16.98 17.23 1,186,699
05/27/2014 17.11 17.12 16.95 17.02 732,800
05/23/2014 16.97 17.15 16.93 16.99 887,854
05/22/2014 16.81 17.1 16.76 16.95 1,277,419
05/21/2014 16.96 17.06 16.6256 16.79 1,731,791
05/20/2014 16.81 17 16.72 16.9 1,518,337
05/19/2014 16.57 16.86 16.57 16.84 1,106,778
05/16/2014 16.76 16.76 16.48 16.54 1,103,939
05/15/2014 16.82 16.82 16.54 16.7 1,184,848
05/14/2014 17.07 17.07 16.79 16.84 839,549
05/13/2014 17.08 17.14 16.9801 17.05 943,023
05/12/2014 16.98 17.09 16.9 17.03 1,349,254
05/09/2014 16.8 16.89 16.67 16.85 1,065,564
05/08/2014 16.82 17.04 16.73 16.77 943,942
05/07/2014 16.87 16.95 16.65 16.83 1,312,220
05/06/2014 16.68 16.93 16.56 16.77 1,390,471
05/05/2014 16.65 16.76 16.43 16.7 831,085
05/02/2014 16.76 17.03 16.7 16.73 942,739
05/01/2014 16.59 16.79 16.4738 16.73 1,287,212
04/30/2014 16.43 16.57 16.25 16.56 1,127,616
04/29/2014 16.39 16.555 16.325 16.44 1,305,719
04/28/2014 16.67 16.69 16.03 16.27 1,647,385
04/25/2014 16.37 16.725 16.34 16.64 1,134,161
04/24/2014 16.8 16.81 16.15 16.37 1,495,673
*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?