ONLINE RES Historical Stock Price

Below is the stock price history for Online Res ORCC. Data is recorded each day for the historical open, high, low, close and volume. The Online Res stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Online Res Historical Stock Price

DateOpenHighLowCloseVolume
2013-03-08 3.845 3.845 3.845 3.845 9,052
2013-03-07 3.845 3.845 3.84 3.845 87,083
2013-03-06 3.845 3.845 3.84 3.84 28,139
2013-03-05 3.845 3.845 3.84 3.84 193,113
2013-03-04 3.845 3.845 3.84 3.84 134,651
2013-03-01 3.84 3.845 3.84 3.84 55,837
2013-02-28 3.84 3.85 3.835 3.84 356,414
2013-02-27 3.835 3.84 3.835 3.84 13,100
2013-02-26 3.835 3.835 3.835 3.835 200
2013-02-25 3.835 3.84 3.835 3.84 8,744
2013-02-22 3.835 3.84 3.835 3.84 3,937
2013-02-21 3.835 3.84 3.835 3.84 18,409
2013-02-20 3.835 3.835 3.83 3.835 53,628
2013-02-19 3.84 3.84 3.835 3.84 31,887
2013-02-15 3.825 3.825 3.825 3.825 100
2013-02-14 3.83 3.83 3.82 3.825 132,822
2013-02-13 3.83 3.83 3.82 3.83 20,724
2013-02-12 3.825 3.83 3.825 3.83 9,692
2013-02-11 3.83 3.83 3.825 3.825 25,400
2013-02-08 3.82 3.82 3.82 3.82 82,900
2013-02-07 3.83 3.84 3.83 3.835 57,171
2013-02-06 3.825 3.83 3.825 3.83 17,498
2013-02-05 3.82 3.83 3.815 3.825 141,205
2013-02-04 3.82 3.82 3.815 3.82 129,480
2013-02-01 3.815 3.82 3.815 3.815 48,789
2013-01-31 3.815 3.82 3.81 3.815 810,944
2013-01-30 2.125 2.125 2.10 2.10 261
2013-01-29 2.10 2.10 2.10 2.10 300
2013-01-28 2.08 2.10 2.03 2.04 7,700
2013-01-25 2.13 2.15 2.08 2.08 1,771

» More Online Res Stock Price History

To see other companies like Online Res (ORCC), view our stock market today for news, and other data.