Orion Marine Group Inc Historical Stock Prices

ORN 
$7.22
*  
0.02
0.28%
Get ORN Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading ORN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    ORN Pre-Market
 
 
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-APR-2015 TO 29-JUL-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.
16:00  7.28  7.29  7.13  7.22 49,035
07/29/2015 7.22 7.29 7.13 7.22 49,035
07/28/2015 7.16 7.27 7.05 7.24 139,678
07/27/2015 7.04 7.2 6.94 7.18 127,929
07/24/2015 7.16 7.21 7.06 7.17 127,987
07/23/2015 7.4 7.41 7.17 7.2 113,690
07/22/2015 7.35 7.46 7.35 7.41 79,986
07/21/2015 7.33 7.4 7.33 7.36 104,256
07/20/2015 7.46 7.46 7.32 7.35 64,151
07/17/2015 7.5 7.5 7.38 7.48 86,447
07/16/2015 7.44 7.63 7.42 7.47 96,125
07/15/2015 7.67 7.67 7.4 7.42 140,653
07/14/2015 7.37 7.65 7.32 7.64 80,821
07/13/2015 7.58 7.58 7.37 7.42 92,619
07/10/2015 7.5 7.73 7.46 7.57 166,537
07/09/2015 7.6 7.6 7.25 7.39 197,198
07/08/2015 7.14 7.56 7.14 7.48 339,843
07/07/2015 7.12 7.29 6.91 7.23 202,810
07/06/2015 6.8 7.27 6.75 7.18 131,073
07/02/2015 6.89 6.93 6.71 6.8 92,282
07/01/2015 7.26 7.37 6.82 6.84 200,752
06/30/2015 7.09 7.26 7.08 7.22 80,312
06/29/2015 7.06 7.21 7.04 7.06 97,688
06/26/2015 7.17 7.27 7.11 7.15 160,968
06/25/2015 7.45 7.45 7.2 7.23 96,087
06/24/2015 7.39 7.48 7.39 7.43 40,583
06/23/2015 7.39 7.49 7.25 7.47 64,953
06/22/2015 7.35 7.46 7.32 7.35 42,053
06/19/2015 7.55 7.6 7.34 7.34 125,056
06/18/2015 7.42 7.6199 7.38 7.59 49,794
06/17/2015 7.48 7.54 7.37 7.43 54,832
06/16/2015 7.38 7.46 7.29 7.43 42,247
06/15/2015 7.56 7.58 7.37 7.42 157,685
06/12/2015 7.65 7.67 7.57 7.64 32,197
06/11/2015 7.61 7.71 7.6 7.65 47,276
06/10/2015 7.65 7.74 7.6 7.64 162,577
06/09/2015 7.62 7.69 7.56 7.63 59,587
06/08/2015 7.8 7.83 7.56 7.63 103,980
06/05/2015 7.87 8 7.75 7.84 146,819
06/04/2015 8.11 8.11 7.91 7.95 74,113
06/03/2015 7.86 8.19 7.86 8.18 98,869
06/02/2015 7.78 8.05 7.78 7.87 52,485
06/01/2015 7.58 7.85 7.46 7.81 122,102
05/29/2015 7.75 7.75 7.413 7.51 282,662
05/28/2015 8.08 8.12 7.69 7.81 205,556
05/27/2015 7.61 8.15 7.58 8.11 148,068
05/26/2015 7.9 7.9 7.5 7.56 106,556
05/22/2015 8.38 8.45 7.95 7.96 110,543
05/21/2015 8 8.55 7.98 8.41 159,955
05/20/2015 7.91 7.98 7.8 7.9 70,711
05/19/2015 8.02 8.02 7.72 7.9 97,161
05/18/2015 7.89 8.13 7.85 8.03 97,700
05/15/2015 7.94 8.05 7.85 7.88 70,342
05/14/2015 7.97 8.13 7.92 7.98 102,268
05/13/2015 8 8.05 7.83 7.95 103,753
05/12/2015 7.97 8.04 7.9 7.96 77,512
05/11/2015 8.19 8.28 7.99 8.01 136,050
05/08/2015 8.4 8.4 8.2 8.22 110,156
05/07/2015 8.29 8.43 8.23 8.29 158,084
05/06/2015 8.38 8.41 8.23 8.33 130,312
05/05/2015 8.4 8.56 8.25 8.37 223,247
05/04/2015 8.35 8.6 8.35 8.4 194,405
05/01/2015 8.6 8.64 8.38 8.39 218,588
04/30/2015 8.6 9.19 8.26 8.42 446,532
04/29/2015 9.38 9.49 9.32 9.36 93,841
*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?