Orion Marine Group Inc Historical Stock Prices

ORN 
$6.84
*  
0.38
5.26%
Get ORN Alerts
*Delayed - data as of Jul. 1, 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 01-APR-2015 TO 01-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  7.36  7.37  6.82  6.84 200,752
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
04/28/2015 9.38 9.58 9.34 9.51 50,732
04/27/2015 9.42 9.6 9.3 9.35 90,789
04/24/2015 8.9 9.37 8.85 9.33 68,052
04/23/2015 8.8 8.99 8.793 8.82 150,909
04/22/2015 8.79 8.93 8.7 8.78 80,612
04/21/2015 8.72 8.85 8.7 8.83 194,325
04/20/2015 8.55 8.79 8.55 8.7 179,801
04/17/2015 8.64 8.68 8.48 8.51 201,544
04/16/2015 9.06 9.08 8.69 8.69 192,481
04/15/2015 8.82 9.12 8.8 9.07 195,807
04/14/2015 8.78 8.87 8.72 8.79 176,176
04/13/2015 8.88 8.98 8.75 8.78 115,384
04/10/2015 9.04 9.04 8.88 8.88 64,778
04/09/2015 9.02 9.09 8.7 8.98 82,672
04/08/2015 8.89 9.16 8.89 9.07 414,892
04/07/2015 8.91 9.08 8.91 8.95 156,925
04/06/2015 8.8 9.02 8.8 8.93 108,451
04/02/2015 8.77 9.025 8.77 8.84 161,167
04/01/2015 8.8 8.92 8.79 8.8 223,783
*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?