Historical Prices for Online Resources Corp (ORCC)

Symbol:

Historical Data for Online Resources Corp. (ORCC)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/8/08	8.55	8.88	8.54	8.62	45,566	0.29	3.48%
9/5/08	7.98	8.35	7.86	8.33	53,232	0.30	3.74%
9/4/08	8.46	8.46	7.95	8.03	46,748	-0.51	-5.97%
9/3/08	8.61	8.82	8.39	8.54	89,884	-0.08	-0.93%
9/2/08	8.85	8.85	8.45	8.62	55,819	-0.09	-1.03%
8/29/08	8.90	8.90	8.56	8.71	36,959	-0.20	-2.24%
8/28/08	8.75	8.99	8.67	8.91	84,102	0.14	1.60%
8/27/08	8.70	8.82	8.58	8.77	55,721	0.09	1.04%
8/26/08	8.65	8.84	8.48	8.68	42,012	–	–
8/25/08	8.71	8.87	8.48	8.68	74,257	-0.10	-1.14%
8/22/08	8.66	8.90	8.32	8.78	93,482	0.17	1.97%
8/21/08	8.52	8.75	8.52	8.61	46,334	0.02	0.23%
8/20/08	8.54	8.77	8.36	8.59	58,274	0.10	1.18%
8/19/08	8.65	8.92	8.46	8.49	44,914	-0.26	-2.97%
8/18/08	8.98	9.035	8.70	8.75	48,367	-0.23	-2.56%
8/15/08	9.14	9.23	8.65	8.98	135,537	-0.01	-0.11%
8/14/08	8.69	9.09	8.15	8.99	105,215	0.22	2.51%
8/13/08	8.56	8.83	8.3701	8.77	196,044	0.21	2.45%
8/12/08	8.26	8.60	8.15	8.56	102,953	0.24	2.88%
8/11/08	8.00	8.34	7.98	8.32	145,693	0.32	4.00%
8/8/08	7.89	8.10	7.55	8.00	191,348	0.10	1.27%
8/7/08	7.89	8.039	7.79	7.90	216,075	-0.06	-0.75%
8/6/08	7.77	8.10	7.71	7.96	166,410	0.19	2.45%
8/5/08	7.45	7.85	7.32	7.77	184,501	0.37	5.00%
8/4/08	7.42	7.46	6.96	7.40	142,510	-0.04	-0.54%
8/1/08	6.86	7.47	6.60	7.44	477,556	0.60	8.77%
7/31/08	7.15	7.31	6.44	6.84	1,580,258	-0.44	-6.04%
7/30/08	8.53	9.29	7.20	7.28	527,937	-2.98	-29.04%
7/29/08	9.72	10.35	9.65	10.26	156,728	0.43	4.37%
7/28/08	9.93	9.93	9.10	9.83	109,562	-0.14	-1.40%
7/25/08	9.96	10.27	9.86	9.97	100,374	0.02	0.20%
7/24/08	9.71	9.95	9.36	9.95	67,891	0.28	2.90%
7/23/08	9.42	9.87	9.34	9.67	89,344	0.25	2.65%
7/22/08	8.47	9.44	8.46	9.42	103,879	0.89	10.43%
7/21/08	8.54	8.70	8.44	8.53	63,751	–	–
7/18/08	9.04	9.04	8.41	8.53	89,497	-0.06	-0.70%
7/17/08	8.68	8.88	8.35	8.59	232,624	-0.02	-0.23%
7/16/08	8.16	8.67	8.09	8.61	101,460	0.50	6.17%
7/15/08	8.03	8.12	7.83	8.11	65,491	-0.05	-0.61%
7/14/08	8.17	8.35	7.92	8.16	61,670	-0.11	-1.33%
7/11/08	8.17	8.29	7.86	8.27	64,453	0.01	0.12%
7/10/08	8.08	8.31	8.07	8.26	72,601	0.22	2.74%
7/9/08	8.46	8.46	8.04	8.04	78,145	-0.43	-5.08%
7/8/08	8.21	8.50	8.12	8.47	209,564	0.29	3.55%
7/7/08	8.46	8.46	7.93	8.18	145,197	-0.25	-2.97%
7/3/08	8.41	8.56	8.20	8.43	40,899	0.05	0.60%
7/2/08	8.40	8.57	8.24	8.38	92,759	-0.02	-0.24%
7/1/08	8.22	8.76	8.22	8.40	50,186	0.05	0.60%
6/30/08	8.46	8.72	8.20	8.35	99,824	-0.09	-1.07%
6/27/08	8.56	8.57	8.235	8.44	398,390	-0.16	-1.86%
6/26/08	8.83	9.27	8.59	8.60	66,397	-0.32	-3.59%
6/25/08	8.86	9.11	8.61	8.92	100,799	0.07	0.79%
6/24/08	8.99	9.15	8.80	8.85	106,921	-0.21	-2.32%
6/23/08	9.53	9.55	9.05	9.06	52,249	-0.45	-4.73%
6/20/08	9.41	10.09	9.38	9.51	150,151	-0.51	-5.09%
6/19/08	9.99	10.15	9.84	10.02	47,643	0.02	0.20%
6/18/08	9.97	10.04	9.73	10.00	38,236	-0.03	-0.30%
6/17/08	10.18	10.27	9.88	10.03	64,178	-0.15	-1.47%
6/16/08	10.33	10.33	9.9575	10.18	53,737	-0.17	-1.64%
6/13/08	10.28	10.46	10.18	10.35	47,330	0.19	1.87%
6/12/08	10.35	10.47	10.02	10.16	52,203	-0.09	-0.88%
6/11/08	10.27	10.49	10.12	10.25	96,405	-0.07	-0.68%
6/10/08	10.35	10.48	10.25	10.32	93,612	-0.13	-1.24%