Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 1, 2009, 2:14AM ET - U.S. Markets open in 7 hours and 16 minutes. Dow Up 0.34% Nasdaq Up 0.29%
Orion Marine Group, Inc (ORN)On Nov 30: 18.49  Down 0.41 (2.17%)  
MORE ON ORN
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
30-Nov-0918.6318.7318.1118.49432,80018.49
27-Nov-0918.4719.2218.3918.9093,90018.90
25-Nov-0919.5519.7519.3719.42179,20019.42
24-Nov-0919.7019.7019.1819.66266,10019.66
23-Nov-0919.5019.6419.3319.58288,90019.58
20-Nov-0918.8219.1518.6919.08244,70019.08
19-Nov-0919.3319.4118.8119.01398,70019.01
18-Nov-0919.6319.9419.3519.58274,70019.58
17-Nov-0918.8019.4918.8019.41393,60019.41
16-Nov-0918.6219.0118.2018.831,036,10018.83
13-Nov-0918.3318.5917.9418.53247,40018.53
12-Nov-0918.4718.9618.2518.34358,50018.34
11-Nov-0919.1019.1017.5718.471,010,50018.47
10-Nov-0919.1219.2118.1318.65738,10018.65
9-Nov-0919.5719.6718.9919.10187,20019.10
6-Nov-0919.6419.8419.0919.30232,50019.30
5-Nov-0919.8020.6518.8119.73664,60019.73
4-Nov-0919.1719.7518.3018.90549,00018.90
3-Nov-0919.0119.3018.6619.02257,30019.02
2-Nov-0919.0220.0018.5019.27469,80019.27
30-Oct-0920.0520.0618.6519.04403,20019.04
29-Oct-0920.1420.5919.7419.96260,60019.96
28-Oct-0921.6221.8319.9520.00259,60020.00
27-Oct-0921.7722.0421.5021.73127,30021.73
26-Oct-0922.7223.5121.6721.75195,70021.75
23-Oct-0923.1223.3222.1122.58178,50022.58
22-Oct-0922.7323.1721.8122.92184,50022.92
21-Oct-0923.6824.1522.7622.83285,80022.83
20-Oct-0924.1224.3823.5523.69544,10023.69
19-Oct-0922.0624.0922.0623.92545,80023.92
16-Oct-0921.9322.6321.4122.19347,50022.19
15-Oct-0921.0522.1521.0121.94239,90021.94
14-Oct-0921.2921.4921.0621.1888,80021.18
13-Oct-0920.5021.1020.4021.03122,90021.03
12-Oct-0921.7321.9020.5520.57299,60020.57
9-Oct-0920.4721.6020.0821.53256,40021.53
8-Oct-0921.4021.9920.4120.47512,30020.47
7-Oct-0920.4921.6620.2520.97767,40020.97
6-Oct-0919.8420.3219.5219.68237,90019.68
5-Oct-0919.6520.0719.2519.75268,70019.75
2-Oct-0919.4219.9519.2519.37190,10019.37
1-Oct-0920.2220.4419.5619.91269,50019.91
30-Sep-0921.0621.4820.1720.54461,20020.54
29-Sep-0922.0022.3921.0021.11174,00021.11
28-Sep-0920.7022.0720.5022.00128,30022.00
25-Sep-0920.9021.3520.4720.62170,90020.62
24-Sep-0922.0422.4020.9221.03218,30021.03
23-Sep-0922.5022.7221.9522.15194,90022.15
22-Sep-0921.0022.3721.0022.30260,00022.30
21-Sep-0921.9721.9720.8120.98363,40020.98
18-Sep-0922.7322.9921.8222.01262,20022.01
17-Sep-0922.5623.0022.4022.82226,60022.82
16-Sep-0922.4422.7522.0022.51302,50022.51
15-Sep-0922.1222.4821.8022.25204,50022.25
14-Sep-0922.2022.5021.6422.06149,10022.06
11-Sep-0923.0023.1621.9422.33196,90022.33
10-Sep-0922.7223.5022.3022.88288,50022.88
9-Sep-0922.2122.6421.8422.45257,60022.45
8-Sep-0923.0623.0622.0122.15309,80022.15
4-Sep-0922.4122.8322.0022.73262,60022.73
3-Sep-0920.3522.9720.3522.31701,60022.31
2-Sep-0919.5020.0919.1919.73580,00019.73
1-Sep-0919.9920.6219.0719.59569,80019.59
31-Aug-0921.2521.2519.9420.45822,00020.45
28-Aug-0921.7821.8621.1021.48193,20021.48
27-Aug-0921.7821.9320.7121.62237,70021.62
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions