Historical Stock Prices

ORIG 
$2.1
*  
0.23
9.87%
Get ORIG Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ORIG now
Exchange: NASDAQ
Industry: Energy
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 29-JAN-2016 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 2.37 2.4 2.05 2.1 5,155,619
04/28/2016 2.4 2.54 2.26 2.33 7,346,616
04/27/2016 2.09 2.34 2.04 2.28 9,690,523
04/26/2016 1.56 1.95 1.53 1.86 5,756,519
04/25/2016 1.53 1.5899 1.49 1.52 1,943,173
04/22/2016 1.38 1.48 1.38 1.47 1,523,242
04/21/2016 1.44 1.48 1.32 1.36 1,757,846
04/20/2016 1.4 1.5 1.372 1.42 1,209,509
04/19/2016 1.38 1.5 1.35 1.42 1,868,403
04/18/2016 1.28 1.42 1.25 1.38 2,557,861
04/15/2016 1.32 1.47 1.25 1.42 2,123,387
04/14/2016 1.31 1.36 1.3 1.33 1,811,020
04/13/2016 1.22 1.35 1.1811 1.3 3,078,484
04/12/2016 1.04 1.26 1.03 1.21 5,149,841
04/11/2016 1.02 1.081 0.99 1.02 1,306,162
04/08/2016 1.03 1.05 1 1.02 1,220,272
04/07/2016 1.05 1.129 0.92 0.98 2,360,095
04/06/2016 0.9006 1.13 0.9002 1.04 3,533,329
04/05/2016 0.8658 0.9799 0.771 0.87 2,448,130
04/04/2016 0.804 0.82 0.7501 0.7601 818,059
04/01/2016 0.82 0.82 0.7812 0.787 624,655
03/31/2016 0.8 0.8491 0.7927 0.8203 722,230
03/30/2016 0.8 0.85 0.7849 0.789 1,345,628
03/29/2016 0.8 0.8295 0.7515 0.776 1,446,882
03/28/2016 0.85 0.858 0.8 0.8024 1,006,201
03/24/2016 0.8851 0.8851 0.83 0.8362 1,140,518
03/23/2016 0.9867 1 0.88 0.9 1,728,242
03/22/2016 1.03 1.03 0.97 0.9709 1,464,112
03/21/2016 1.09 1.0904 1.04 1.04 986,216
03/18/2016 1.11 1.16 1.05 1.09 3,351,746
03/17/2016 1.08 1.14 1.05 1.1 1,550,628
03/16/2016 1.06 1.14 1.02 1.05 1,589,721
03/15/2016 1.15 1.155 1.02 1.06 1,415,825
03/14/2016 1.15 1.19 1.11 1.14 1,408,288
03/11/2016 1.2 1.31 1.17 1.19 1,758,343
03/10/2016 1.15 1.2 1.05 1.17 2,079,850
03/09/2016 1.31 1.34 1.05 1.12 5,461,050
03/08/2016 1.56 1.6 1.33 1.44 3,096,127
03/07/2016 1.47 1.67 1.34 1.48 7,007,689
03/04/2016 0.95 1.4 0.9455 1.29 8,283,269
03/03/2016 0.796 0.9023 0.79 0.86 2,010,906
03/02/2016 0.76 0.82 0.755 0.7847 881,240
03/01/2016 0.84 0.8499 0.752 0.7559 1,035,815
02/29/2016 0.81 0.8106 0.78 0.8 659,056
02/26/2016 0.79 0.82 0.74 0.784 1,136,117
02/25/2016 0.77 0.78 0.7052 0.7599 528,394
02/24/2016 0.72 0.77 0.6601 0.76 1,253,121
02/23/2016 0.75 0.76 0.71 0.7223 591,772
02/22/2016 0.71 0.8 0.71 0.75 546,607
02/19/2016 0.81 0.81 0.71 0.71 944,082
02/18/2016 0.8 0.827 0.76 0.81 840,293
02/17/2016 0.7603 0.82 0.7127 0.7907 1,797,211
02/16/2016 0.732 0.79 0.7 0.7447 1,333,550
02/12/2016 0.77 0.8395 0.77 0.8229 467,543
02/11/2016 0.77 0.7928 0.7 0.77 718,479
02/10/2016 0.87 0.885 0.7701 0.7713 1,114,835
02/09/2016 0.9 0.9279 0.821 0.8212 1,963,263
02/08/2016 0.955 0.9699 0.9201 0.922 656,922
02/05/2016 0.98 1.02 0.92 1.01 978,347
02/04/2016 0.96 1.059 0.931 0.99 1,262,878
02/03/2016 1.05 1.06 0.9402 0.97 1,496,994
02/02/2016 1.09 1.105 1.01 1.02 1,132,923
02/01/2016 1.1 1.15 1.05 1.13 905,872
01/29/2016 1.08 1.15 1.07 1.15 591,398
*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?