Historical Stock Prices

ORN 
$5.84
*  
0.07
1.21%
Get ORN Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 5.8 5.91 5.58 5.84 175,842
04/28/2016 5.86 5.99 5.74 5.77 62,947
04/27/2016 5.91 5.98 5.8 5.95 97,355
04/26/2016 5.63 5.84 5.63 5.8 140,295
04/25/2016 5.93 5.93 5.435 5.7 130,129
04/22/2016 5.58 5.985 5.58 5.94 122,240
04/21/2016 5.67 5.7 5.59 5.64 60,422
04/20/2016 5.7 5.91 5.63 5.65 86,863
04/19/2016 5.86 5.92 5.68 5.71 66,652
04/18/2016 5.58 5.84 5.44 5.76 119,167
04/15/2016 5.28 5.63 5.23 5.59 89,600
04/14/2016 5.49 5.5299 5.29 5.33 81,605
04/13/2016 5.35 5.54 5.31 5.42 254,523
04/12/2016 5.21 5.46 5.11 5.27 186,530
04/11/2016 5.59 5.65 5.15 5.17 114,601
04/08/2016 5.55 5.6399 5.41 5.56 173,489
04/07/2016 5.28 5.59 5.2 5.5 1,017,646
04/06/2016 5.24 5.36 5.13 5.33 143,226
04/05/2016 5.14 5.32 4.99 5.22 155,564
04/04/2016 5.35 5.42 5.14 5.2 80,996
04/01/2016 5.13 5.38 4.99 5.34 154,642
03/31/2016 5.25 5.38 5.18 5.18 174,020
03/30/2016 5.13 5.27 4.96 5.24 81,910
03/29/2016 5.08 5.23 4.98 5.08 143,840
03/28/2016 5.01 5.16 4.805 5.12 92,275
03/24/2016 4.78 5.05 4.64 4.96 131,740
03/23/2016 5.26 5.26 4.78 4.8 120,184
03/22/2016 5.26 5.37 5.21 5.3 95,895
03/21/2016 5.36 5.39 5.14 5.3 105,953
03/18/2016 4.9 5.35 4.89 5.35 366,414
03/17/2016 4.53 4.85 4.49 4.85 180,580
03/16/2016 4.4 4.52 4.36 4.52 78,408
03/15/2016 4.51 4.59 4.3602 4.4 103,374
03/14/2016 4.42 4.625 4.39 4.55 140,661
03/11/2016 4.39 4.48 4.25 4.45 261,009
03/10/2016 4.23 4.68 4.23 4.35 242,739
03/09/2016 3.88 4.03 3.84 4.01 73,856
03/08/2016 3.8 3.87 3.75 3.79 75,835
03/07/2016 3.75 4.07 3.75 3.84 234,637
03/04/2016 3.66 3.91 3.66 3.74 181,740
03/03/2016 3.77 3.77 3.52 3.68 154,550
03/02/2016 3.59 3.78 3.5 3.77 87,103
03/01/2016 3.63 3.63 3.51 3.58 68,930
02/29/2016 3.67 3.72 3.57 3.59 69,533
02/26/2016 3.56 3.75 3.49 3.67 133,379
02/25/2016 3.5 3.57 3.35 3.54 71,910
02/24/2016 3.43 3.52 3.41 3.49 134,251
02/23/2016 3.5 3.58 3.43 3.49 111,694
02/22/2016 3.43 3.59 3.43 3.53 104,915
02/19/2016 3.56 3.62 3.37 3.39 101,039
02/18/2016 3.7 3.74 3.55 3.57 116,544
02/17/2016 3.57 3.78 3.53 3.71 107,147
02/16/2016 3.56 3.61 3.51 3.53 73,874
02/12/2016 3.58 3.63 3.4799 3.54 90,929
02/11/2016 3.64 3.6645 3.46 3.53 84,427
02/10/2016 3.63 3.76 3.61 3.7 113,361
02/09/2016 3.71 3.75 3.57 3.62 157,475
02/08/2016 3.51 3.8 3.4 3.77 149,096
02/05/2016 3.73 3.73 3.54 3.54 95,860
02/04/2016 3.56 3.805 3.54 3.77 124,508
02/03/2016 3.46 3.57 3.348 3.54 71,744
02/02/2016 3.5 3.56 3.4 3.44 74,833
02/01/2016 3.57 3.64 3.4 3.57 107,204
*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?