NASDAQ Last Sale (NLS) Intraday Trade History:
Orion Marine Group Inc (ORN)

ORN 
$10.11
*  
0.04
0.4%
Get ORN Alerts
*Delayed - data as of Aug. 29, 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

The NASDAQ Last Sale Intraday Trade History Report shows real-time time and sales data for all of your favorite U.S. stocks (listed on NASDAQ, NYSE, and AMEX).

Select time range to see more trades:

ORN

Orion Marine Group Inc
NLS Time (ET) NLS Price NLS Share Volume
14:38:51 $ 10.1145  2,300
14:31:48 $ 10.14   100
14:27:18 $ 10.135  100
14:27:18 $ 10.14   100
14:27:17 $ 10.14  100
14:26:10 $ 10.115   100
14:26:10 $ 10.12  100
14:26:09 $ 10.11   100
14:26:09 $ 10.12  100
14:26:09 $ 10.1348   1,610
14:26:09 $ 10.15  200
14:20:33 $ 10.17   100
14:04:20 $ 10.16  100
14:02:04 $ 10.085   100
14:02:04 $ 10.09  100
14:02:04 $ 10.09   100
13:37:33 $ 10.0775  100
13:33:01 $ 10.0875   100
13:19:21 $ 10.07  100
13:19:14 $ 10.1217   2,500
13:18:33 $ 10.1225  1,000
13:14:05 $ 10.11   100
13:14:05 $ 10.10  2,069
13:14:05 $ 10.1001   200
13:14:05 $ 10.10  100
13:14:05 $ 10.13   100
13:14:05 $ 10.1301  100
13:14:05 $ 10.1301   100
13:13:24 $ 10.15  100
13:13:13 $ 10.1543   2,500
12:05:18 $ 10.14  100
11:28:58 $ 10.06   100
11:28:54 $ 10.06  100
11:28:53 $ 10.07   100
11:28:53 $ 10.0788  5,000
11:06:12 $ 10.09   100
11:05:46 $ 10.07  100
11:00:40 $ 10.07   200
11:00:11 $ 10.07  100
11:00:11 $ 10.07   100
11:00:11 $ 10.07  100
11:00:11 $ 10.07   100
10:33:05 $ 10.05  100
10:23:53 $ 10.047   200
10:11:01 $ 10.0001  400
10:10:51 $ 10.015   100
10:10:12 $ 10.03  100
10:10:12 $ 10.03   100
09:50:58 $ 10.0699  100
09:50:58 $ 10.0899   290