Orion Marine Group Inc Historical Stock Prices

ORN 
$7.81
*  
0.30
3.7%
Get ORN Alerts
*Delayed - data as of May 28, 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: 1 Year, From 28-MAY-2014 TO 28-MAY-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  8.13  8.12  7.69  7.81 205,556
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
03/31/2015 8.88 9 8.77 8.86 273,135
03/30/2015 9.07 9.17 8.94 8.95 56,214
03/27/2015 8.95 9.1 8.85 9.06 88,939
03/26/2015 8.97 9.16 8.96 8.97 58,918
03/25/2015 9.41 9.42 9.03 9.03 67,009
03/24/2015 9.34 9.45 9.31 9.41 61,736
03/23/2015 9.26 9.44 9.2 9.39 72,438
03/20/2015 9.09 9.31 9.03 9.25 127,837
03/19/2015 9.02 9.17 8.93 9.01 59,073
03/18/2015 8.85 9.15 8.8 9.1 91,588
03/17/2015 8.93 8.98 8.8 8.91 95,744
03/16/2015 9 9.13 8.85 8.99 94,631
03/13/2015 9.09 9.1 8.84 9.01 83,806
03/12/2015 9.16 9.16 9.01 9.1 140,604
03/11/2015 8.8 9.15 8.721 9.06 234,266
03/10/2015 8.66 8.81 8.63 8.8 185,887
03/09/2015 8.81 8.85 8.7 8.79 99,565
03/06/2015 8.94 9.08 8.76 8.77 135,887
03/05/2015 9.13 9.19 9.01 9.01 134,474
03/04/2015 9.33 9.44 9.01 9.16 154,361
03/03/2015 9.75 9.8 9.33 9.39 137,651
03/02/2015 10.2 10.2 9.585 9.84 193,218
02/27/2015 10.28 10.39 10.16 10.2 179,043
02/26/2015 10.13 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
11/24/2014 11.3 11.63 11.3 11.35 90,935
11/21/2014 11.57 11.72 11.27 11.33 83,175
11/20/2014 11.27 11.5 11.2 11.39 124,839
11/19/2014 11.6 11.6 11.231 11.36 92,347
11/18/2014 11.7 11.84 11.55 11.61 85,570
11/17/2014 11.83 11.9299 11.64 11.69 104,894
11/14/2014 11.93 11.97 11.77 11.87 105,294
11/13/2014 11.94 12.06 11.81 11.9 105,433
11/12/2014 11.89 12 11.8 11.97 195,171
11/11/2014 11.9 11.96 11.81 11.9 171,350
11/10/2014 12 12.1 11.84 11.91 170,314
11/07/2014 11.85 11.99 11.78 11.96 444,540
11/06/2014 11.61 11.83 11.6 11.79 180,472
11/05/2014 11.52 11.71 11.48 11.61 241,214
11/04/2014 11.21 11.48 11.21 11.46 127,968
11/03/2014 11.04 11.34 11 11.28 158,344
10/31/2014 11.35 11.35 10.76 10.96 289,726
10/30/2014 10.18 10.95 10.08 10.77 305,456
10/29/2014 9.7 9.86 9.59 9.79 125,642
10/28/2014 9.37 9.72 9.37 9.66 142,025
10/27/2014 9.35 9.4 9.05 9.36 99,777
10/24/2014 9.36 9.45 9.25 9.44 118,096
10/23/2014 9.24 9.46 9.18 9.33 100,081
10/22/2014 9.51 9.51 9.17 9.18 66,069
10/21/2014 9.41 9.55 9.39 9.47 68,443
10/20/2014 9.39 9.57 9.35 9.39 74,808
10/17/2014 9.7 9.71 9.45 9.49 109,434
10/16/2014 8.92 9.67 8.92 9.54 126,555
10/15/2014 8.7 9.07 8.69 9.05 110,634
10/14/2014 8.85 9.09 8.784 8.83 117,359
10/13/2014 8.78 8.94 8.65 8.74 116,059
10/10/2014 9.03 9.2 8.66 8.74 158,801
10/09/2014 9.68 9.7 9.1 9.11 80,361
10/08/2014 9.32 9.75 9.27 9.72 167,505
10/07/2014 9.3 9.45 9.17 9.36 78,973
10/06/2014 9.6 9.63 9.28 9.32 121,194
10/03/2014 9.6 9.62 9.45 9.6 78,816
10/02/2014 9.6 9.69 9.02 9.51 226,862
10/01/2014 9.94 10.02 9.61 9.61 184,461
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
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
*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?