Orion Marine Group Inc Historical Stock Prices

ORN 
$9.61
*  
0.37
3.71%
Get ORN Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading ORN now
Exchange: NYSE
Industry: Basic Industries
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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  9.87  10.02  9.61  9.61 184,453
09/30/2014 10.03 10.06 9.93 9.98 149,693
09/29/2014 10.01 10.09 9.96 10.01 74,355
09/26/2014 10.01 10.14 9.98 10.1 86,898
09/25/2014 10.01 10.11 9.79 10 175,904
09/24/2014 10.04 10.071 9.94 9.96 76,200
09/23/2014 9.98 10.14 9.9785 10.04 119,305
09/22/2014 10.08 10.1 10 10.02 84,257
09/19/2014 10.3 10.4 10.07 10.14 204,587
09/18/2014 10.21 10.34 10.13 10.28 170,807
09/17/2014 10.03 10.31 10.03 10.2 122,207
09/16/2014 10.17 10.23 10.01 10.06 137,800
09/15/2014 10.39 10.39 10.17 10.17 116,109
09/12/2014 10.58 10.64 10.23 10.4 84,148
09/11/2014 10.44 10.71 10.44 10.59 94,149
09/10/2014 10.43 10.58 10.41 10.51 83,868
09/09/2014 10.33 10.49 10.27 10.46 103,184
09/08/2014 10.37 10.54 10.34 10.35 146,680
09/05/2014 10.1 10.44 10.1 10.41 159,349
09/04/2014 10.01 10.17 10.01 10.1 201,833
09/03/2014 10.17 10.25 9.95 10.02 173,435
09/02/2014 10.17 10.39 10.12 10.13 81,893
08/29/2014 10.07 10.18 10 10.11 74,539
08/28/2014 10.06 10.14 10.01 10.07 85,207
08/27/2014 10.15 10.215 9.94 10.08 56,308
08/26/2014 10.22 10.23 10.103 10.17 91,549
08/25/2014 10.22 10.28 10.115 10.16 145,164
08/22/2014 10.25 10.28 10.15 10.18 86,249
08/21/2014 10.29 10.32 10.113 10.26 69,624
08/20/2014 10.38 10.43 10.25 10.31 62,902
08/19/2014 10.45 10.5 10.42 10.45 99,816
08/18/2014 10.38 10.467 10.36 10.45 90,259
08/15/2014 10.45 10.47 10.19 10.28 115,712
08/14/2014 10.43 10.49 10.34 10.43 101,298
08/13/2014 10.57 10.66 10.4 10.47 63,929
08/12/2014 10.59 10.72 10.47 10.54 36,160
08/11/2014 10.55 10.85 10.55 10.66 113,214
08/08/2014 10.28 10.58 10.24 10.51 70,780
08/07/2014 10.34 10.39 10.23 10.3 63,119
08/06/2014 10.14 10.45 10.11 10.31 85,704
08/05/2014 10.23 10.4 10.13 10.2 111,425
08/04/2014 10.41 10.41 10.19 10.31 162,338
08/01/2014 10.74 10.83 10.15 10.35 333,493
07/31/2014 10.74 10.925 10.74 10.81 131,976
07/30/2014 10.85 10.88 10.69 10.79 108,482
07/29/2014 10.87 10.99 10.75 10.78 70,167
07/28/2014 11.04 11.04 10.82 10.89 88,586
07/25/2014 11.06 11.15 11 11.05 78,669
07/24/2014 11.3 11.33 11.04 11.15 70,989
07/23/2014 11.34 11.35 11.25 11.29 49,753
07/22/2014 11.23 11.44 11.2 11.33 55,253
07/21/2014 11.27 11.3 11.045 11.21 150,021
07/18/2014 11.11 11.35 11.06 11.3 100,368
07/17/2014 11.14 11.22 11.015 11.1 73,211
07/16/2014 11.13 11.27 10.98 11.19 86,118
07/15/2014 11.13 11.17 10.89 11.04 215,824
07/14/2014 11 11.19 10.91 11.13 65,682
07/11/2014 10.8 10.95 10.71 10.8 110,259
07/10/2014 10.59 11.14 10.59 10.87 149,434
07/09/2014 10.82 10.96 10.77 10.82 80,679
07/08/2014 10.67 10.81 10.55 10.8 274,644
07/07/2014 10.86 10.86 10.6 10.66 89,381
07/03/2014 10.7 10.92 10.7 10.92 67,516
07/02/2014 10.84 10.992 10.67 10.68 144,586
07/01/2014 10.82 11.13 10.82 10.89 134,783
06/30/2014 10.77 10.83 10.66 10.83 111,729
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?