ORN Historical Prices | Orion Marine Group Inc Common Stock

Dow

1.35% Nasdaq

1.12%

Orion Marine Group, Inc (ORN)

-NYSE

12.23 Jun 19, 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	12.52	12.55	12.23	12.23	101,400	12.23
Jun 18, 2013	12.01	12.77	11.99	12.55	215,900	12.55
Jun 17, 2013	11.97	12.09	11.87	11.95	151,600	11.95
Jun 14, 2013	12.31	12.31	11.77	11.81	83,000	11.81
Jun 13, 2013	12.19	12.39	12.06	12.30	97,300	12.30
Jun 12, 2013	12.24	12.28	12.00	12.19	73,500	12.19
Jun 11, 2013	12.01	12.26	11.95	12.10	73,500	12.10
Jun 10, 2013	12.29	12.29	12.00	12.19	191,600	12.19
Jun 7, 2013	12.10	12.30	12.00	12.26	43,700	12.26
Jun 6, 2013	12.04	12.27	11.82	11.99	96,800	11.99
Jun 5, 2013	12.06	12.11	11.80	12.00	151,500	12.00
Jun 4, 2013	12.08	12.19	11.80	12.11	119,200	12.11
Jun 3, 2013	12.01	12.34	11.83	12.02	172,400	12.02
May 31, 2013	12.21	12.22	11.92	12.01	77,500	12.01
May 30, 2013	11.90	12.34	11.79	12.33	95,900	12.33
May 29, 2013	11.85	12.04	11.67	11.89	53,000	11.89
May 28, 2013	12.03	12.28	11.81	11.93	153,100	11.93
May 24, 2013	11.85	11.89	11.69	11.85	86,400	11.85
May 23, 2013	11.69	12.00	11.69	11.91	154,500	11.91
May 22, 2013	12.00	12.07	11.70	11.84	189,800	11.84
May 21, 2013	11.85	12.02	11.74	11.94	110,100	11.94
May 20, 2013	11.67	11.87	11.63	11.82	162,900	11.82
May 17, 2013	11.56	11.77	11.46	11.75	124,200	11.75
May 16, 2013	11.55	11.61	11.37	11.48	85,900	11.48
May 15, 2013	11.74	11.90	11.18	11.62	251,200	11.62
May 14, 2013	11.80	12.05	11.69	11.93	247,900	11.93
May 13, 2013	11.65	12.23	11.60	11.81	394,200	11.81
May 10, 2013	11.07	11.69	11.05	11.66	315,800	11.66
May 9, 2013	10.68	11.07	10.68	11.01	557,600	11.01
May 8, 2013	10.55	11.14	10.55	10.67	300,700	10.67
May 7, 2013	10.11	10.30	10.10	10.26	165,300	10.26
May 6, 2013	9.97	10.30	9.97	10.06	139,600	10.06
May 3, 2013	9.89	10.25	9.83	9.93	172,000	9.93
May 2, 2013	9.00	9.96	8.97	9.75	196,300	9.75
May 1, 2013	9.09	9.21	8.74	8.90	192,500	8.90
Apr 30, 2013	8.87	9.18	8.79	9.16	317,500	9.16
Apr 29, 2013	8.91	9.00	8.80	8.86	69,700	8.86
Apr 26, 2013	8.90	9.00	8.78	8.83	110,700	8.83
Apr 25, 2013	9.13	9.20	8.91	8.94	62,300	8.94
Apr 24, 2013	9.02	9.27	8.98	9.06	70,900	9.06
Apr 23, 2013	8.93	9.05	8.86	9.04	51,700	9.04
Apr 22, 2013	8.80	8.90	8.41	8.81	131,900	8.81
Apr 19, 2013	8.74	9.06	8.63	8.82	144,600	8.82
Apr 18, 2013	8.68	8.88	8.53	8.72	77,400	8.72
Apr 17, 2013	8.83	8.96	8.42	8.64	109,600	8.64
Apr 16, 2013	8.63	8.99	8.63	8.89	95,500	8.89
Apr 15, 2013	9.11	9.11	8.47	8.52	141,700	8.52
Apr 12, 2013	9.25	9.29	9.08	9.20	76,900	9.20
Apr 11, 2013	9.13	9.29	9.06	9.27	102,600	9.27
Apr 10, 2013	8.94	9.22	8.93	9.17	110,400	9.17
Apr 9, 2013	9.03	9.04	8.86	8.89	89,000	8.89
Apr 8, 2013	8.97	9.02	8.79	8.99	154,900	8.99
Apr 5, 2013	9.15	9.39	8.93	8.96	188,900	8.96
Apr 4, 2013	9.33	9.47	9.26	9.35	83,200	9.35
Apr 3, 2013	9.47	9.60	9.26	9.35	106,600	9.35
Apr 2, 2013	9.81	9.81	9.47	9.47	87,300	9.47
Apr 1, 2013	9.97	10.00	9.53	9.73	111,400	9.73
Mar 28, 2013	10.13	10.13	9.90	9.94	58,700	9.94
Mar 27, 2013	10.08	10.16	9.97	10.07	70,300	10.07
Mar 26, 2013	10.18	10.20	10.07	10.13	98,700	10.13
Mar 25, 2013	10.22	10.32	10.08	10.15	107,500	10.15
Mar 22, 2013	10.11	10.32	10.07	10.20	60,600	10.20
Mar 21, 2013	10.13	10.38	9.95	10.08	101,000	10.08
Mar 20, 2013	10.13	10.32	10.10	10.25	133,600	10.25
Mar 19, 2013	10.03	10.11	9.96	10.09	104,300	10.09
Mar 18, 2013	9.92	10.14	9.92	9.99	105,800	9.99
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ORN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Orion Marine Group, Inc (ORN)