Historical Stock Prices

ORIG 
$19.01
*  
0.10
0.52%
Get ORIG Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 19.03 19.32 18.925 19.01 301,846
08/21/2014 18.93 19.25 18.9 19.11 359,699
08/20/2014 18.41 18.91 18.24 18.87 283,366
08/19/2014 18.34 18.69 18.27 18.37 102,014
08/18/2014 18.27 18.4 18.22 18.35 85,017
08/15/2014 17.87 18.28 17.87 18.2 63,769
08/14/2014 17.93 18.31 17.82 17.88 131,983
08/13/2014 18.13 18.19 17.9 17.96 202,613
08/12/2014 18.1 18.3 18 18.09 141,664
08/11/2014 17.67 18.17 17.67 18.1 120,860
08/08/2014 17.23 17.68 17.18 17.57 162,426
08/07/2014 17.45 17.74 17.28 17.49 630,217
08/06/2014 17.93 18.08 17.21 17.25 701,743
08/05/2014 17.43 17.45 17.15 17.27 221,496
08/04/2014 17.65 17.65 17.35 17.49 216,223
08/01/2014 17.67 17.88 17.3 17.57 199,482
07/31/2014 17.38 17.4799 17.1 17.47 257,292
07/30/2014 17.5 17.6499 17.36 17.5 244,406
07/29/2014 17.69 17.715 17.57 17.67 110,451
07/28/2014 18.02 18.02 17.18 17.66 271,114
07/25/2014 17.91 18.08 17.73 17.94 198,422
07/24/2014 18.22 18.428 17.9 18 91,962
07/23/2014 18.33 18.5 18.21 18.23 66,235
07/22/2014 18.17 18.45 18.15 18.34 85,307
07/21/2014 18.07 18.26 17.99 18.16 72,868
07/18/2014 18.27 18.27 17.97 18.07 93,355
07/17/2014 18.54 18.66 18.15 18.26 131,992
07/16/2014 18.49 18.6 18.4 18.54 186,265
07/15/2014 18.39 18.49 18.13 18.39 154,344
07/14/2014 18.04 18.51 18.04 18.38 108,136
07/11/2014 18.16 18.16 17.77 17.92 106,483
07/10/2014 18.1 18.23 17.841 18.17 233,018
07/09/2014 18.37 18.45 18 18.25 118,686
07/08/2014 18.42 18.42 18.16 18.29 210,054
07/07/2014 19.01 19.04 18.44 18.5 123,588
07/03/2014 18.96 19.09 18.775 18.95 89,496
07/02/2014 18.98 19.08 18.7 18.95 795,874
07/01/2014 18.95 19.03 18.7 18.93 160,749
06/30/2014 18.92 18.995 18.86 18.93 145,615
06/27/2014 18.9 19.05 18.84 18.96 155,583
06/26/2014 18.91 19.125 18.79 19 111,020
06/25/2014 18.95 19.22 18.81 19.13 176,260
06/24/2014 19.61 19.61 18.94 18.96 190,494
06/23/2014 19.9 19.97 19.59 19.67 147,866
06/20/2014 19.26 19.88 19.26 19.87 610,785
06/19/2014 19.14 19.43 18.8 19.26 137,349
06/18/2014 18.99 19.33 18.97 19.17 243,469
06/17/2014 18.75 19.1 18.74 19.02 239,504
06/16/2014 18.78 18.85 18.65 18.84 142,443
06/13/2014 18.85 18.98 18.66 18.83 114,123
06/12/2014 18.55 18.94 18.27 18.84 260,320
06/11/2014 18.41 18.54 18.22 18.52 230,003
06/10/2014 18.49 18.64 18.38 18.53 278,001
06/09/2014 18.29 18.58 18.23 18.57 139,610
06/06/2014 18.1 18.35 18.01 18.32 369,870
06/05/2014 17.81 18.03 17.5928 18.01 359,223
06/04/2014 17.55 17.89 17.55 17.73 135,721
06/03/2014 17.71 17.89 17.52 17.71 96,524
06/02/2014 18.27 18.28 17.81 17.81 101,396
05/30/2014 17.87 18.255 17.87 18.19 336,916
05/29/2014 17.83 18.01 17.72 17.96 247,109
05/28/2014 17.9 17.9 17.58 17.82 148,070
05/27/2014 17.84 17.9928 17.69 17.85 472,467
05/23/2014 17.25 17.85 17.23 17.7 495,176
05/22/2014 16.82 17.08 16.64 17.01 179,798
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.

Research Brokers before you trade

Want to trade FX?