Quantcast

Historical Stock Prices

ORN 
$2.16
*  
0.05
2.26%
Get ORN Alerts
*Delayed - data as of Jun. 14, 2019  -  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
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 14-MAR-2019 TO 14-JUN-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.
06/14/2019 2.21 2.235 2.145 2.16 144,450
06/13/2019 2.32 2.33 2.16 2.21 257,435
06/12/2019 2.27 2.33 2.19 2.31 206,992
06/11/2019 2.48 2.5 2.26 2.29 247,791
06/10/2019 2.21 2.51 2.16 2.47 337,449
06/07/2019 2.37 2.42 2.15 2.2 557,664
06/06/2019 2.36 2.39 2.32 2.37 95,034
06/05/2019 2.47 2.47 2.34 2.36 228,223
06/04/2019 2.25 2.52 2.24 2.47 341,516
06/03/2019 2.47 2.5489 2.22 2.23 320,666
05/31/2019 2.42 2.48 2.35 2.47 232,716
05/30/2019 2.24 2.46 2.21 2.45 491,857
05/29/2019 2.12 2.24 2.08 2.23 719,618
05/28/2019 1.98 2.16 1.89 2.07 929,252
05/24/2019 1.95 2.0297 1.87 1.96 994,097
05/23/2019 2.01 2.08 1.8 1.84 6,760,690
05/22/2019 2.13 2.15 1.98 2 1,105,339
05/21/2019 2.07 2.09 1.96 2.03 1,514,626
05/20/2019 2.26 2.33 2.245 2.32 180,400
05/17/2019 2.35 2.3823 2.28 2.3 136,928
05/16/2019 2.43 2.45 2.33 2.35 216,177
05/15/2019 2.51 2.51 2.37 2.42 191,402
05/14/2019 2.46 2.57 2.37 2.5 344,816
05/13/2019 2.52 2.5673 2.38 2.43 266,413
05/10/2019 2.6 2.6254 2.46 2.56 290,029
05/09/2019 2.65 2.65 2.52 2.6 133,223
05/08/2019 2.8 2.8 2.63 2.66 124,145
05/07/2019 2.75 2.81 2.71 2.8 153,288
05/06/2019 2.7 2.81 2.6 2.79 309,822
05/03/2019 2.62 2.76 2.59 2.76 151,715
05/02/2019 2.56 2.68 2.55 2.6 131,433
05/01/2019 2.61 2.6188 2.51 2.56 330,752
04/30/2019 2.52 2.61 2.49 2.59 269,595
04/29/2019 2.57 2.6 2.51 2.51 249,323
04/26/2019 2.55 2.6 2.5 2.56 168,324
04/25/2019 2.58 2.58 2.51 2.54 134,510
04/24/2019 2.58 2.6098 2.5314 2.58 116,059
04/23/2019 2.65 2.67 2.55 2.57 342,895
04/22/2019 2.72 2.72 2.58 2.66 195,904
04/18/2019 2.73 2.76 2.68 2.71 178,580
04/17/2019 2.61 2.8468 2.61 2.71 258,472
04/16/2019 2.64 2.67 2.56 2.59 251,003
04/15/2019 2.74 2.74 2.62 2.62 284,515
04/12/2019 2.77 2.77 2.67 2.74 293,886
04/11/2019 2.8 2.88 2.695 2.74 382,867
04/10/2019 2.79 2.83 2.78 2.8 141,663
04/09/2019 2.92 2.9491 2.78 2.78 271,605
04/08/2019 2.92 2.9349 2.86 2.91 101,403
04/05/2019 2.96 2.985 2.88 2.91 137,085
04/04/2019 2.95 3.0035 2.93 2.95 102,935
04/03/2019 2.95 3.0452 2.89 2.93 229,338
04/02/2019 2.95 2.97 2.9 2.93 192,813
04/01/2019 2.95 3.06 2.9101 2.97 292,815
03/29/2019 3.19 3.21 2.9 2.92 581,860
03/28/2019 3.23 3.31 3.12 3.21 156,275
03/27/2019 3.02 3.2425 3.005 3.21 285,009
03/26/2019 3.04 3.25 2.93 2.97 607,835
03/25/2019 3.26 3.3312 3.14 3.19 190,704
03/22/2019 3.5 3.57 3.23 3.24 249,455
03/21/2019 3.66 3.7 3.48 3.5 219,616
03/20/2019 3.73 3.87 3.65 3.66 223,403
03/19/2019 4.23 4.23 3.6 3.72 320,894
03/18/2019 4.15 4.27 4.13 4.24 166,007
03/15/2019 3.79 4.2 3.72 4.15 607,825
03/14/2019 3.9 3.91 3.75 3.79 81,024
*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