Historical Stock Prices

ORN 
$11.05
*  
0.10
0.9%
Get ORN Alerts
*Delayed - data as of Jul. 25, 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
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
06/27/2014 10.68 10.88 10.68 10.83 142,584
06/26/2014 10.86 10.89 10.65 10.78 66,328
06/25/2014 10.91 10.96 10.8 10.89 119,254
06/24/2014 10.99 11.16 10.94 11 93,460
06/23/2014 11.13 11.2 11.02 11.04 58,552
06/20/2014 11.17 11.17 11 11.12 146,381
06/19/2014 11.23 11.41 11.07 11.13 43,023
06/18/2014 11.03 11.27 10.96 11.25 64,664
06/17/2014 11.07 11.35 11 11.06 71,813
06/16/2014 11.12 11.19 10.91 11.11 50,159
06/13/2014 11.25 11.33 11.12 11.16 51,439
06/12/2014 11.28 11.36 11 11.16 69,395
06/11/2014 11.61 11.625 11.26 11.29 64,667
06/10/2014 11.97 12.12 11.64 11.72 94,906
06/09/2014 11.41 11.754 11.3563 11.66 64,768
06/06/2014 11.23 11.49 11.11 11.43 95,034
06/05/2014 10.7 11.22 10.7 11.2 83,429
06/04/2014 10.83 10.88 10.6 10.73 58,132
06/03/2014 11.03 11.13 10.86 10.89 63,779
06/02/2014 11.3 11.3 11.05 11.05 83,246
05/30/2014 11.39 11.42 11.26 11.31 63,821
05/29/2014 11.45 11.51 11.24 11.35 69,611
05/28/2014 11.48 11.64 11.3 11.46 93,227
05/27/2014 11.42 11.79 11.39 11.56 84,825
05/23/2014 11.14 11.36 11.1 11.34 94,832
05/22/2014 11.01 11.19 10.96 11.09 35,379
05/21/2014 11.1 11.35 11 11.01 119,438
05/20/2014 11.5 11.82 10.97 11.07 189,511
05/19/2014 11.29 11.59 11.1893 11.48 147,806
05/16/2014 11.22 11.37 11.14 11.36 105,377
05/15/2014 11.06 11.34 10.85 11.27 169,972
05/14/2014 11.35 11.44 10.96 11.12 220,836
05/13/2014 11.42 11.49 11.26 11.41 116,292
05/12/2014 11.19 11.51 11.15 11.46 93,203
05/09/2014 10.85 11.21 10.8 11.18 89,864
05/08/2014 11.01 11.24 10.82 10.92 93,929
05/07/2014 10.97 11.095 10.7 11.08 120,163
05/06/2014 11.34 11.34 10.96 10.97 126,359
05/05/2014 11.51 11.5301 11.33 11.4 95,606
05/02/2014 11.65 11.76 11.39 11.56 138,864
05/01/2014 11.77 11.92 11.411 11.63 343,824
04/30/2014 11.65 11.78 11.41 11.73 90,345
04/29/2014 11.98 11.99 11.67 11.75 68,045
04/28/2014 12.04 12.12 11.64 11.93 56,996
04/25/2014 12.25 12.25 11.86 12.03 87,271
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?