Quantcast
ORRF

Historical Stock Prices

$25.6
*  
0.15
0.59%
Get ORRF Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading ORRF now
Exchange:NASDAQ
Industry: Finance
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 25.3 25.75 25.3 25.6 13,218
08/16/2018 25.2 25.5 25.2 25.45 6,106
08/15/2018 25.1 25.2 25 25 4,280
08/14/2018 25.27 25.27 25 25.2 4,731
08/13/2018 25.45 25.45 25.05 25.15 2,372
08/10/2018 24.8 25.85 24.8 25.5 22,497
08/09/2018 26.1 26.15 26 26.1 3,485
08/08/2018 26.05 26.25 26 26.05 3,950
08/07/2018 26.05 26.25 26 26.25 5,551
08/06/2018 26 26.25 26 26.25 17,444
08/03/2018 26.45 26.45 26.1 26.15 18,904
08/02/2018 26.2 26.5 26.2 26.35 8,838
08/01/2018 26.4 26.4 25.8 26.25 14,234
07/31/2018 26.25 26.35 26.15 26.3 6,118
07/30/2018 26.2 26.3713 26.0705 26.15 9,774
07/27/2018 26.6905 26.6905 25.7 25.9 20,485
07/26/2018 26.8 26.8 26.2 26.4 8,986
07/25/2018 26.9 26.9 26.7 26.8 8,657
07/24/2018 26.65 27 26.65 27 9,079
07/23/2018 26.6 26.9 26.55 26.75 16,990
07/20/2018 26.45 26.75 26.45 26.6 24,474
07/19/2018 25.55 26.55 25.55 26.45 23,135
07/18/2018 26.1 26.1 25.6 25.75 14,785
07/17/2018 26.05 26.2 26 26.05 4,515
07/16/2018 26.35 26.35 25.8 26 3,369
07/13/2018 26.6 26.6 26.15 26.3 6,468
07/12/2018 26.65 26.65 26.35 26.6 5,815
07/11/2018 26.4 26.65 26.4 26.5 4,578
07/10/2018 26.6 26.7 26.55 26.55 11,766
07/09/2018 26.55 26.6 26.475 26.6 16,847
07/06/2018 26.6 26.6 26.4 26.4 20,679
07/05/2018 26.45 26.5 26.4 26.45 11,773
07/03/2018 26.35 26.45 26.35 26.45 5,744
07/02/2018 26.3 26.35 26.1 26.35 5,643
06/29/2018 25.95 26.3 25.9498 26 13,321
06/28/2018 25.9 26.35 25.9 26 15,549
06/27/2018 25.6 26.25 25.6 25.95 24,730
06/26/2018 26.2 26.2 25.5 25.65 56,222
06/25/2018 26.5 26.6 26.2 26.3 33,162
06/22/2018 26.85 27.05 26.4 26.5 55,254
06/21/2018 26.65 26.95 26.6 26.9 34,517
06/20/2018 26.45 26.7 26.45 26.6 26,084
06/19/2018 26.25 26.5 26.25 26.35 22,196
06/18/2018 26.05 26.35 26 26.2 17,174
06/15/2018 25.9 26.2 25.85 26 45,877
06/14/2018 25.8 26.05 25.8 26 10,496
06/13/2018 25.8 26 25.8 25.85 10,632
06/12/2018 26.075 26.075 25.7 25.8 19,637
06/11/2018 25.9 26.15 25.9 25.95 16,690
06/08/2018 26.2 26.4 25.8 25.85 47,977
06/07/2018 26.15 26.15 26.05 26.1 9,268
06/06/2018 25.9 26.4 25.9 26.05 14,148
06/05/2018 26.05 26.05 25.95 26.05 5,830
06/04/2018 26.1 26.1 26 26 22,637
06/01/2018 26 26.025 25.8 25.95 20,214
05/31/2018 26 26.15 25.9 25.95 13,470
05/30/2018 26.05 26.25 25.95 25.95 17,316
05/29/2018 26 26.15 25.95 26 10,638
05/25/2018 26.15 26.225 26.05 26.1 7,410
05/24/2018 26.05 26.3 25.95 26.25 13,183
05/23/2018 26.1 26.3 26 26 10,878
05/22/2018 26.25 26.4 26.1 26.25 21,396
05/21/2018 26.25 26.25 25.85 26.2 13,886
05/18/2018 26.2 26.2 25.95 26.2 21,369
05/17/2018 26 26.1 25.95 26.05 7,913
*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