Quantcast

Historical Stock Prices

ORM 
$20.52
*  
0.07
0.34%
Get ORM Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading ORM now
Exchange:AMEX
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 20.5 20.7 20.34 20.52 38,647
01/17/2019 20.29 20.5 20.29 20.45 45,625
01/16/2019 20.38 20.5 20.29 20.49 21,372
01/15/2019 20.22 20.5701 20.22 20.41 17,055
01/14/2019 20.04 20.2 19.95 20.15 16,652
01/11/2019 20.13 20.2 20.06 20.19 10,422
01/10/2019 19.91 20.12 19.8 20.12 1,247
01/09/2019 19.76 20.12 19.76 20.1 12,839
01/08/2019 19.78 20.15 19.7001 19.9 17,984
01/07/2019 19.25 19.62 19.25 19.6 43,884
01/04/2019 19.06 19.5 19.06 19.45 7,431
01/03/2019 19.05 19.28 19.05 19.18 3,699
01/02/2019 18.69 19.39 18.59 19.05 18,422
12/31/2018 18.85 18.87 18.78 18.79 8,385
12/28/2018 18.93 19.14 18.79 18.9 2,747
12/27/2018 18.93 19.11 18.5757 18.85 6,015
12/26/2018 18.14 19.13 18.115 19.08 11,607
12/24/2018 18.65 18.65 18.03 18.36 37,721
12/21/2018 18.83 19.17 18.491 18.85 8,646
12/20/2018 19.65 19.65 18.68 18.99 6,451
12/19/2018 19.37 19.99 19.26 19.52 41,660
12/18/2018 19.05 20.08 19.01 19.59 43,875
12/17/2018 20.39 20.39 19.05 19.05 60,240
12/14/2018 20.73 20.75 20.24 20.24 15,899
12/13/2018 20.4 20.65 20.38 20.65 30,870
12/12/2018 20.36 20.56 20.05 20.28 64,791
12/11/2018 20.37 20.65 20.36 20.45 46,832
12/10/2018 20.24 20.75 20.24 20.39 23,676
12/07/2018 20.16 20.44 20.04 20.33 57,381
12/06/2018 19.92 20.12 19.84 20.07 41,653
12/04/2018 20.51 20.59 20.08 20.19 37,155
12/03/2018 20.09 20.45 20 20.45 128,720
11/30/2018 19.51 20.09 19.51 20.07 57,457
11/29/2018 19.65 20 19.65 19.95 15,091
11/28/2018 19.93 20.05 19.8 19.8 158,459
11/27/2018 19.8 20 19.8 19.97 48,320
11/26/2018 19.74 19.99 19.73 19.86 24,630
11/23/2018 19.57 19.79 19.53 19.79 13,370
11/21/2018 19.05 19.65 19.05 19.57 73,664
11/20/2018 19.13 19.55 19.09 19.45 27,406
11/19/2018 18.81 19.5237 18.81 19.2 47,612
11/16/2018 19.62 19.75 19.27 19.27 20,494
11/15/2018 19.43 19.63 19.25 19.58 64,075
11/14/2018 19.05 20 18.25 19.51 73,213
11/13/2018 20.1 20.1 19.68 19.79 88,801
11/12/2018 20.11 20.4 19.85 20.05 105,234
11/09/2018 19.2 20.32 19.2 19.97 264,486
11/08/2018 18.7 19.83 18.25 19.43 563,716
11/07/2018 14.97 15.01 14.87 14.96 16,951
11/06/2018 15.08 15.145 15 15 2,824
11/05/2018 15.19 15.19 14.95 14.95 9,293
11/02/2018 15.35 15.48 15.1 15.1 6,238
11/01/2018 15.39 15.65 15.315 15.39 11,834
10/31/2018 15.142 15.39 15.08 15.3 21,689
10/30/2018 15.252 15.38 15.05 15.05 14,153
10/29/2018 15.2546 15.38 15.2546 15.34 6,559
10/26/2018 15.42 15.5 15.3 15.3 15,220
10/25/2018 15.57 15.58 15.41 15.41 3,311
10/24/2018 15.4614 15.55 15.4614 15.47 5,931
10/23/2018 15.62 15.62 15.305 15.46 18,969
10/22/2018 15.75 15.78 15.58 15.6 11,843
10/19/2018 15.7 15.78 15.51 15.64 16,409
10/18/2018 15.78 15.78 15.6 15.6 5,958
*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