Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ORI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 30.02 | -0.28 | -0.92% | 28.65 | 30.65 | 28.65 | 3,554,796 |
| Apr 24 2024 | 30.30 | -0.01 | -0.03% | 30.16 | 30.365 | 30.06 | 2,915,179 |
| Apr 23 2024 | 30.31 | 0.10 | 0.33% | 30.27 | 30.475 | 30.19 | 1,915,448 |
| Apr 22 2024 | 30.21 | 0.45 | 1.51% | 29.89 | 30.255 | 29.70 | 1,703,202 |
| Apr 19 2024 | 29.76 | 0.64 | 2.20% | 29.27 | 29.845 | 29.1828 | 1,994,338 |
| Apr 18 2024 | 29.12 | 0.48 | 1.68% | 28.77 | 29.18 | 28.71 | 2,370,392 |
| Apr 17 2024 | 28.64 | -0.33 | -1.14% | 28.90 | 29.04 | 28.59 | 2,675,838 |
| Apr 16 2024 | 28.97 | 0.06 | 0.21% | 28.97 | 29.165 | 28.70 | 1,566,471 |
| Apr 15 2024 | 28.91 | -0.43 | -1.47% | 29.57 | 29.67 | 28.86 | 1,949,310 |
| Apr 12 2024 | 29.34 | -0.24 | -0.81% | 29.54 | 29.76 | 29.33 | 1,519,482 |
| Apr 11 2024 | 29.58 | -0.04 | -0.14% | 29.57 | 29.93 | 29.39 | 1,939,257 |
| Apr 10 2024 | 29.62 | -0.49 | -1.63% | 29.87 | 30.06 | 29.40 | 1,972,987 |
| Apr 09 2024 | 30.11 | -0.64 | -2.08% | 30.75 | 30.78 | 30.02 | 1,322,625 |
| Apr 08 2024 | 30.75 | -0.19 | -0.61% | 30.93 | 31.06 | 30.74 | 1,175,954 |
| Apr 05 2024 | 30.94 | 0.29 | 0.95% | 30.67 | 30.96 | 30.62 | 1,405,386 |
| Apr 04 2024 | 30.65 | -0.27 | -0.87% | 31.06 | 31.215 | 30.61 | 1,135,126 |
| Apr 03 2024 | 30.92 | 0.19 | 0.62% | 30.63 | 31.02 | 30.44 | 1,587,548 |
| Apr 02 2024 | 30.73 | -0.07 | -0.23% | 30.78 | 31.025 | 30.70 | 1,805,789 |
| Apr 01 2024 | 30.80 | 0.08 | 0.26% | 30.90 | 30.90 | 30.66 | 1,396,559 |
| Mar 28 2024 | 30.72 | 0.17 | 0.56% | 30.61 | 30.895 | 30.56 | 1,867,220 |
| Mar 27 2024 | 30.55 | 0.58 | 1.94% | 30.13 | 30.56 | 30.11 | 1,352,168 |
| Mar 26 2024 | 29.97 | 0.06 | 0.20% | 29.89 | 30.145 | 29.89 | 1,545,575 |
| Mar 25 2024 | 29.91 | 0.25 | 0.84% | 29.78 | 30.055 | 29.775 | 1,846,129 |
| Mar 22 2024 | 29.66 | -0.27 | -0.90% | 30.01 | 30.01 | 29.62 | 1,455,941 |
| Mar 21 2024 | 29.93 | 0.05 | 0.17% | 29.90 | 30.11 | 29.6901 | 1,890,230 |
| Mar 20 2024 | 29.88 | 0.43 | 1.46% | 29.41 | 29.93 | 29.36 | 1,659,858 |
| Mar 19 2024 | 29.45 | 0.37 | 1.27% | 29.22 | 29.545 | 29.1528 | 2,689,471 |
| Mar 18 2024 | 29.08 | -0.20 | -0.68% | 29.21 | 29.40 | 29.05 | 1,771,392 |
| Mar 15 2024 | 29.28 | 0.15 | 0.51% | 28.93 | 29.35 | 28.93 | 4,280,615 |
| Mar 14 2024 | 29.13 | -0.19 | -0.65% | 29.25 | 29.43 | 28.9925 | 1,418,489 |
| Mar 13 2024 | 29.32 | 0.17 | 0.58% | 29.16 | 29.3511 | 29.14 | 1,918,440 |
| Mar 12 2024 | 29.15 | -0.04 | -0.14% | 29.13 | 29.235 | 29.045 | 1,276,480 |
| Mar 11 2024 | 29.19 | 0.24 | 0.83% | 28.92 | 29.26 | 28.92 | 1,265,990 |
| Mar 08 2024 | 28.95 | -0.41 | -1.40% | 29.13 | 29.1802 | 28.80 | 1,795,416 |
| Mar 07 2024 | 29.36 | 0.07 | 0.24% | 29.25 | 29.66 | 29.25 | 1,860,739 |
| Mar 06 2024 | 29.29 | 0.33 | 1.14% | 29.02 | 29.33 | 28.93 | 1,729,836 |
| Mar 05 2024 | 28.96 | -0.26 | -0.89% | 29.22 | 29.30 | 28.88 | 1,957,564 |
| Mar 04 2024 | 29.22 | 0.05 | 0.17% | 29.10 | 29.515 | 29.055 | 2,061,000 |
| Mar 01 2024 | 29.17 | 0.21 | 0.73% | 29.65 | 29.69 | 29.13 | 1,492,890 |
| Feb 29 2024 | 28.96 | -0.07 | -0.24% | 29.17 | 29.17 | 28.81 | 1,281,424 |
| Feb 28 2024 | 29.03 | 0.04 | 0.14% | 29.02 | 29.22 | 28.91 | 1,072,092 |
| Feb 27 2024 | 28.99 | 0.06 | 0.21% | 28.93 | 29.075 | 28.745 | 1,211,701 |
| Feb 26 2024 | 28.93 | 0.19 | 0.66% | 28.66 | 28.94 | 28.63 | 1,056,651 |
| Feb 23 2024 | 28.74 | 0.09 | 0.31% | 28.69 | 28.865 | 28.56 | 1,283,920 |
| Feb 22 2024 | 28.65 | 0.19 | 0.67% | 28.42 | 28.65 | 28.205 | 1,324,066 |
| Feb 21 2024 | 28.46 | 0.20 | 0.71% | 28.35 | 28.47 | 28.24 | 1,081,123 |
| Feb 20 2024 | 28.26 | -0.13 | -0.46% | 28.39 | 28.59 | 28.22 | 1,610,140 |
| Feb 16 2024 | 28.39 | -0.67 | -2.31% | 29.06 | 29.0893 | 28.37 | 3,778,654 |
| Feb 15 2024 | 29.06 | 0.30 | 1.04% | 28.88 | 29.19 | 28.88 | 1,767,957 |
| Feb 14 2024 | 28.76 | 0.18 | 0.63% | 28.70 | 28.90 | 28.63 | 1,467,828 |
| Feb 13 2024 | 28.58 | -0.13 | -0.45% | 28.63 | 28.76 | 28.39 | 1,921,211 |
| Feb 12 2024 | 28.71 | 0.84 | 3.01% | 28.22 | 28.825 | 28.13 | 2,256,712 |
| Feb 09 2024 | 27.87 | 0.30 | 1.09% | 27.49 | 27.965 | 27.35 | 1,929,536 |
| Feb 08 2024 | 27.57 | 0.09 | 0.33% | 27.38 | 27.61 | 27.195 | 1,396,768 |
| Feb 07 2024 | 27.48 | -0.14 | -0.51% | 27.62 | 27.665 | 27.33 | 1,771,165 |
| Feb 06 2024 | 27.62 | 0.11 | 0.40% | 27.50 | 27.78 | 27.43 | 1,332,584 |
| Feb 05 2024 | 27.51 | -0.22 | -0.79% | 27.67 | 27.67 | 27.36 | 1,550,891 |
| Feb 02 2024 | 27.73 | 0.06 | 0.22% | 27.65 | 27.95 | 27.61 | 1,736,891 |
| Feb 01 2024 | 27.67 | -0.37 | -1.32% | 28.005 | 28.005 | 27.36 | 1,527,095 |
| Jan 31 2024 | 28.04 | -0.21 | -0.74% | 28.29 | 28.42 | 28.03 | 2,411,227 |
| Jan 30 2024 | 28.25 | 0.22 | 0.78% | 28.00 | 28.32 | 27.96 | 1,873,783 |
| Jan 29 2024 | 28.03 | 0.04 | 0.14% | 27.97 | 28.175 | 27.86 | 2,248,720 |
