Home > Quotes > ORIG > Historical Prices

Historical Stock Prices

ORIG 
$17.03
*  
0.13
  negative  
0.77%
Get ORIG Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 16.95 17.2376 16.95 17.03 51,530
05/16/2013 16.96 17.1 16.7 16.9 164,596
05/15/2013 16.71 16.93 16.61 16.84 121,366
05/14/2013 16.83 17 16.68 16.85 91,338
05/13/2013 17.06 17.1299 16.64 16.83 191,596
05/10/2013 17.37 17.37 17 17.07 444,618
05/09/2013 17.15 17.5 17.05 17.36 206,541
05/08/2013 17.03 17.24 16.971 17.18 276,038
05/07/2013 16.98 17.09 16.85 16.98 192,348
05/06/2013 16.89 17 16.793 16.98 163,185
05/03/2013 16.64 17.07 16.45 16.85 380,437
05/02/2013 16.36 16.62 16.34 16.6 250,629
05/01/2013 16.27 16.35 16.04 16.33 157,831
04/30/2013 16.36 16.5 16.29 16.38 108,314
04/29/2013 16.3 16.5 16.19 16.38 97,504
04/26/2013 16.3 16.3 16.04 16.23 74,675
04/25/2013 16.38 16.5 16.09 16.28 208,958
04/24/2013 15.87 16.36 15.15 16.27 297,712
04/23/2013 15.82 16.09 15.701 15.79 325,261
04/22/2013 15.6 15.87 15.6 15.75 119,429
04/19/2013 15.75 15.8 15.45 15.54 246,742
04/18/2013 15.14 15.75 15.11 15.7 542,301
04/17/2013 15.25 15.425 14.91 15.14 686,427
04/16/2013 15.49 15.51 15.24 15.37 201,778
04/15/2013 16.34 16.34 15.32 15.32 291,864
04/12/2013 16.34 16.48 16.25 16.29 246,998
04/11/2013 16.47 16.5 16.31 16.47 235,470
04/10/2013 16.5 16.505 16.2612 16.42 257,752
04/09/2013 15.85 16.42 15.75 16.38 329,677
04/08/2013 15.57 15.82 15.415 15.82 205,895
04/05/2013 15.46 15.68 15.255 15.55 342,661
04/04/2013 15.64 15.788 15.51 15.64 172,662
04/03/2013 16.04 16.15 15.6 15.69 433,492
04/02/2013 16.12 16.23 15.94 16.12 356,518
04/01/2013 16.06 16.1 15.75 16.03 304,273
03/28/2013 16 16.39 15.99 16.11 273,192
03/27/2013 16.06 16.265 15.91 16.09 446,073
03/26/2013 16.47 16.47 16.09 16.16 361,356
03/25/2013 16.45 16.54 16.35 16.41 556,719
03/22/2013 15.99 16.41 15.99 16.35 605,515
03/21/2013 15.68 16.11 15.68 15.93 611,260
03/20/2013 15.6 15.9 15.52 15.73 634,344
03/19/2013 15.6 15.69 15.35 15.63 917,900
03/18/2013 15.54 15.67 15.36 15.47 345,871
03/15/2013 15.5 15.85 15.35 15.69 523,455
03/14/2013 14.97 15.5 14.95 15.5 417,976
03/13/2013 14.52 15.01 14.26 15 641,055
03/12/2013 14.51 14.6 14.36 14.54 180,953
03/11/2013 14.51 14.77 14.265 14.53 192,029
03/08/2013 14.29 14.79 14.19 14.58 484,330
03/07/2013 13.83 14.37 13.7501 14.21 524,025
03/06/2013 14.23 14.38 14.03 14.15 208,316
03/05/2013 13.86 14.26 13.795 14.16 415,179
03/04/2013 14.26 14.33 13.45 13.76 574,347
03/01/2013 14.46 14.54 14.08 14.3 390,843
02/28/2013 14.71 14.76 14.36 14.57 678,969
02/27/2013 14.67 14.9 14.5601 14.64 280,182
02/26/2013 14.72 14.8 14.5 14.67 358,359
02/25/2013 15.07 15.0999 14.61 14.66 403,272
02/22/2013 15.4 15.55 14.95 15 966,275
02/21/2013 15.68 15.75 15.22 15.4 519,542
02/20/2013 16.24 16.29 15.7 15.71 947,849
02/19/2013 15.95 16.15 15.91 16.06 281,626
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.