|
Closing price on 5/19/2014
|
|
| Open |
3.10 |
| High |
3.40 |
| Low |
3.00 |
| Volume |
881,613 |
| Split-adjusted Price |
1.69 |
|
|
ORS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2014
|
+0.20 / +6.45%
|
3.10
|
3.40
|
3.00
|
3.30
|
3.19
|
1.69
|
881,613
|
|
|
5/16/2014
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.80
|
3.10
|
3.02
|
1.59
|
829,310
|
|
|
5/15/2014
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.86
|
1.49
|
1,348,800
|
|
|
5/14/2014
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.30
|
2.70
|
2.60
|
1.38
|
1,240,300
|
|
|
5/13/2014
|
-0.20 / -7.41%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.54
|
1.28
|
1,387,200
|
|
|
5/12/2014
|
-0.30 / -10.00%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.72
|
1.38
|
520,300
|
|
|
5/9/2014
|
+0.20 / +7.14%
|
2.60
|
3.00
|
2.60
|
3.00
|
2.86
|
1.54
|
1,144,453
|
|
|
5/8/2014
|
-0.30 / -9.68%
|
3.10
|
3.10
|
2.80
|
2.80
|
2.82
|
1.44
|
566,110
|
|
|
5/7/2014
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.00
|
3.10
|
3.13
|
1.59
|
331,600
|
|
|
5/6/2014
|
-0.20 / -5.88%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.11
|
1.64
|
645,150
|
|
|
5/5/2014
|
-0.30 / -8.11%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.44
|
1.74
|
319,507
|
|
|
4/29/2014
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.59
|
1.90
|
353,900
|
|
|
4/28/2014
|
-0.30 / -7.50%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.83
|
1.90
|
316,720
|
|
|
4/25/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.95
|
2.05
|
295,100
|
|
|
4/24/2014
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.98
|
2.05
|
286,300
|
|
|
4/23/2014
|
-0.10 / -2.50%
|
4.10
|
4.30
|
3.90
|
3.90
|
4.09
|
2.00
|
488,300
|
|
|
4/22/2014
|
+0.30 / +8.11%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.84
|
2.05
|
596,510
|
|
|
4/21/2014
|
-0.30 / -7.50%
|
4.00
|
4.10
|
3.70
|
3.70
|
3.82
|
1.90
|
473,320
|
|
|
4/18/2014
|
-0.40 / -9.09%
|
4.50
|
4.50
|
4.00
|
4.00
|
4.12
|
2.05
|
413,800
|
|
|
4/17/2014
|
+0.40 / +10.00%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.32
|
2.26
|
907,200
|
|
|
4/16/2014
|
-0.40 / -9.09%
|
4.40
|
4.50
|
4.00
|
4.00
|
4.07
|
2.05
|
1,054,840
|
|
|
4/15/2014
|
-0.40 / -8.33%
|
4.80
|
4.80
|
4.40
|
4.40
|
4.51
|
2.26
|
840,810
|
|
|
4/14/2014
|
+0.10 / +2.13%
|
4.80
|
5.00
|
4.70
|
4.80
|
4.90
|
2.46
|
874,500
|
|
|
4/11/2014
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.40
|
4.70
|
4.61
|
2.41
|
449,110
|
|
|
4/10/2014
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.69
|
2.36
|
497,400
|
|
|
4/8/2014
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.60
|
4.70
|
4.72
|
2.41
|
846,200
|
|
|
4/7/2014
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.40
|
4.80
|
4.62
|
2.46
|
665,500
|
|
|
4/4/2014
|
-0.30 / -5.88%
|
5.30
|
5.30
|
4.70
|
4.80
|
4.88
|
2.46
|
775,600
|
|
|
4/3/2014
|
+0.40 / +8.51%
|
4.40
|
5.10
|
4.40
|
5.10
|
4.91
|
2.61
|
1,224,560
|
|
|
4/2/2014
|
-0.50 / -9.62%
|
4.80
|
5.10
|
4.70
|
4.70
|
4.76
|
2.41
|
1,119,470
|
|
|