Orion Marine Group Inc Historical Stock Prices

ORN 
$10.26
*  
0.38
3.85%
Get ORN Alerts
*Delayed - data as of Feb. 26, 2015  -  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

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

Results for: 3 Month, From 25-NOV-2014 TO 25-FEB-2015

Date Open High Low Close / Last Volume
16:00  10.17  10.32  10.04  10.26 122,016
02/25/2015 9.89 10.06 9.83 9.88 64,809
02/24/2015 10.08 10.16 9.85 9.88 99,485
02/23/2015 10.17 10.17 9.91 10.02 66,270
02/20/2015 10.25 10.3 10.01 10.26 58,248
02/19/2015 10.22 10.47 10.15 10.24 38,405
02/18/2015 10.3 10.42 10.25 10.31 40,418
02/17/2015 10.37 10.47 10.307 10.39 42,412
02/13/2015 10.26 10.51 10.2201 10.42 122,250
02/12/2015 10.15 10.23 10.0101 10.2 103,547
02/11/2015 9.78 10.02 9.7301 10.01 114,012
02/10/2015 9.98 9.98 9.7101 9.86 87,664
02/09/2015 9.8 10.07 9.8 9.97 126,938
02/06/2015 9.72 10.19 9.655 9.87 146,989
02/05/2015 9.67 9.785 9.59 9.69 145,659
02/04/2015 9.62 9.79 9.6 9.61 144,074
02/03/2015 9.4 9.83 9.4 9.72 273,659
02/02/2015 9.15 9.355 9.13 9.35 135,334
01/30/2015 9.3 9.33 9.1 9.13 126,597
01/29/2015 9.2 9.41 9.14 9.39 89,858
01/28/2015 9.28 9.28 8.92 9.16 161,705
01/27/2015 9.33 9.475 9.23 9.25 88,033
01/26/2015 9.3 9.445 9.24 9.4 152,258
01/23/2015 9.39 9.41 9.26 9.32 98,512
01/22/2015 9.38 9.41 9.17 9.36 117,098
01/21/2015 9.2 9.39 9.17 9.28 143,560
01/20/2015 9.67 9.69 9.12 9.29 239,493
01/16/2015 9.54 9.8152 9.52 9.64 177,347
01/15/2015 9.98 9.98 9.56 9.6 119,967
01/14/2015 9.97 10.11 9.74 9.95 82,823
01/13/2015 10 10.39 9.84 10.15 106,293
01/12/2015 10.05 10.11 9.74 9.9 112,182
01/09/2015 10.37 10.5 9.94 10.08 137,443
01/08/2015 10.15 10.67 10.14 10.36 137,461
01/07/2015 10.41 10.41 9.95 10.15 91,563
01/06/2015 10.77 10.77 10.1 10.37 94,264
01/05/2015 11.03 11.09 10.65 10.7 56,919
01/02/2015 11.11 11.18 10.92 11.06 67,209
12/31/2014 11.23 11.32 11.03 11.05 66,009
12/30/2014 11.1 11.24 11.08 11.16 60,590
12/29/2014 10.96 11.22 10.96 11.11 45,110
12/26/2014 10.81 11.14 10.8 11.01 55,612
12/24/2014 10.78 10.88 10.73 10.74 23,628
12/23/2014 10.57 10.94 10.56 10.78 78,909
12/22/2014 10.14 10.53 10.14 10.5 49,440
12/19/2014 10.17 10.44 10.01 10.16 399,633
12/18/2014 10.34 10.37 10.12 10.2 143,963
12/17/2014 9.96 10.31 9.9 10.23 106,101
12/16/2014 10.02 10.3 9.94 9.94 138,792
12/15/2014 9.88 10.17 9.88 10.02 195,975
12/12/2014 9.7 9.97 9.6936 9.85 111,218
12/11/2014 9.98 10.225 9.72 9.87 162,844
12/10/2014 10.21 10.3 9.9 9.96 150,191
12/09/2014 10.24 10.5 10.05 10.33 192,748
12/08/2014 10.57 10.81 10.35 10.39 111,429
12/05/2014 10.65 10.77 10.57 10.61 158,367
12/04/2014 10.8 10.88 10.58 10.68 78,132
12/03/2014 10.82 11.02 10.81 10.87 106,649
12/02/2014 10.59 11.12 10.59 10.85 85,340
12/01/2014 10.95 11.01 10.57 10.59 110,882
11/28/2014 11.4 11.42 10.95 10.98 65,874
11/26/2014 11.48 11.56 11.32 11.45 55,567
11/25/2014 11.33 11.54 11.3 11.53 108,026
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?