Quantcast

Historical Stock Prices

ORIG 
$25.75
*  
0.13
0.5%
Get ORIG Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading ORIG now
Exchange:NASDAQ
Industry: Energy
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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 25.84 26.31 25.2787 25.75 218,471
08/16/2018 25.4 26.57 25.4 25.88 235,477
08/15/2018 25.63 25.69 24.675 25.41 377,541
08/14/2018 25.46 25.84 25.38 25.77 269,552
08/13/2018 25.75 25.925 24.47 25.42 447,569
08/10/2018 26.19 26.75 25.56 25.6 243,422
08/09/2018 27.13 27.99 25.7 26.51 381,128
08/08/2018 28.23 28.4 27.73 28.05 180,651
08/07/2018 27.99 28.57 27.99 28.19 296,787
08/06/2018 27.26 28.3 26.93 28 204,115
08/03/2018 27.76 28.65 27.2 27.26 244,116
08/02/2018 27.65 27.75 27.135 27.7 200,917
08/01/2018 27.96 28.05 27.43 27.82 132,133
07/31/2018 27.93 28.16 27.52 28.04 252,695
07/30/2018 27.54 28.63 27.13 28.16 319,236
07/27/2018 27.61 27.9 27.3 27.43 157,422
07/26/2018 27.78 28.57 27.58 27.8 323,483
07/25/2018 27.39 27.89 27.12 27.85 235,512
07/24/2018 27.57 27.89 27.11 27.25 185,676
07/23/2018 27.33 27.63 26.901 27.36 164,367
07/20/2018 27.82 28.33 26.87 27.32 291,268
07/19/2018 27.69 27.94 27.42 27.79 249,730
07/18/2018 28.31 28.31 27.53 27.83 367,794
07/17/2018 28.33 29.88 28.32 28.36 258,242
07/16/2018 29.35 29.35 27.77 28.06 406,150
07/13/2018 29.83 29.83 29.29 29.53 148,283
07/12/2018 29.54 29.97 28.93 29.71 333,724
07/11/2018 29.83 30.15 29.328 29.52 443,359
07/10/2018 29.61 30.155 29.02 29.92 608,241
07/09/2018 29.36 29.96 29.36 29.52 516,358
07/06/2018 29.74 30.045 29.23 29.33 429,257
07/05/2018 29.77 29.98 29.2505 29.74 828,956
07/03/2018 29.07 30.795 28.7605 29.79 297,414
07/02/2018 29.13 29.95 29 29.23 480,065
06/29/2018 29.73 30.3 29.37 29.48 570,024
06/28/2018 29.14 29.605 28.92 29.33 560,795
06/27/2018 28.55 29.455 28.015 28.91 720,169
06/26/2018 27.42 28.64 27.42 28.6 398,497
06/25/2018 27.87 28.42 27.36 27.58 399,157
06/22/2018 27.39 28.44 26.84 28.19 7,228,093
06/21/2018 28.24 28.28 26.41 26.87 595,185
06/20/2018 28.33 28.705 28.11 28.17 555,449
06/19/2018 27.57 28.6795 27.57 28.26 333,041
06/18/2018 27.51 28.62 27.51 27.92 313,615
06/15/2018 28.63 28.63 27.61 27.66 358,566
06/14/2018 28.35 28.83 28.35 28.56 345,943
06/13/2018 28.8 29.1 28.41 28.41 321,087
06/12/2018 28.81 29.18 28.65 28.75 239,063
06/11/2018 28.51 29.12 28.41 28.91 437,832
06/08/2018 28.78 28.8 28.17 28.68 304,952
06/07/2018 28.71 29.19 28.48 28.57 335,600
06/06/2018 28.24 28.75 28.07 28.74 534,746
06/05/2018 27.17 28.07 26.675 28.04 343,054
06/04/2018 27.58 27.769 26.5205 27.23 231,680
06/01/2018 26.49 27.97 26.49 27.73 209,468
05/31/2018 25.48 27.08 25.23 26.52 294,092
05/30/2018 25 25.92 24.83 25.52 99,383
05/29/2018 24.62 25.92 24.5 25.12 221,924
05/25/2018 25.87 26.22 24.485 24.96 138,667
05/24/2018 26.81 27.15 25.9001 26.17 119,160
05/23/2018 26.87 27.37 26.34 26.98 169,560
05/22/2018 27.2 28.115 26.86 27.02 330,507
05/21/2018 26.7 28.26 26.7 27 175,750
05/18/2018 26.96 27.56 26.38 26.78 184,792
05/17/2018 26.53 27.71 26.53 26.92 625,435
*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?

Smart Portfolio