Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ORC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 7.92 | -0.43 | -5.15% | 8.40 | 8.405 | 7.92 | 6,496,810 |
| Sep 20 2024 | 8.35 | -0.04 | -0.48% | 8.34 | 8.41 | 8.33 | 7,007,261 |
| Sep 19 2024 | 8.39 | 0.04 | 0.48% | 8.364 | 8.45 | 8.32 | 2,649,888 |
| Sep 18 2024 | 8.35 | 0.04 | 0.48% | 8.35 | 8.39 | 8.26 | 2,902,149 |
| Sep 17 2024 | 8.31 | -0.02 | -0.24% | 8.34 | 8.3753 | 8.30 | 2,239,938 |
| Sep 16 2024 | 8.33 | 0.01 | 0.12% | 8.33 | 8.335 | 8.25 | 2,216,276 |
| Sep 13 2024 | 8.32 | 0.11 | 1.34% | 8.225 | 8.345 | 8.22 | 2,920,099 |
| Sep 12 2024 | 8.21 | 0.04 | 0.49% | 8.20 | 8.22 | 8.15 | 1,835,351 |
| Sep 11 2024 | 8.17 | -0.02 | -0.24% | 8.16 | 8.18 | 8.0803 | 1,477,401 |
| Sep 10 2024 | 8.19 | 0.01 | 0.12% | 8.235 | 8.245 | 8.16 | 1,415,427 |
| Sep 09 2024 | 8.18 | 0.02 | 0.25% | 8.16 | 8.2108 | 8.15 | 1,283,681 |
| Sep 06 2024 | 8.16 | 0.01 | 0.12% | 8.1694 | 8.185 | 8.11 | 1,577,122 |
| Sep 05 2024 | 8.15 | 0.00 | 0.00% | 8.1851 | 8.20 | 8.14 | 1,086,881 |
| Sep 04 2024 | 8.15 | -0.01 | -0.12% | 8.17 | 8.24 | 8.14 | 1,635,793 |
| Sep 03 2024 | 8.16 | -0.04 | -0.49% | 8.15 | 8.20 | 8.12 | 1,382,658 |
| Aug 30 2024 | 8.20 | -0.08 | -0.97% | 8.19 | 8.21 | 8.10 | 1,744,301 |
| Aug 29 2024 | 8.28 | 0.00 | 0.00% | 8.30 | 8.3393 | 8.27 | 1,766,839 |
| Aug 28 2024 | 8.28 | -0.01 | -0.12% | 8.29 | 8.32 | 8.24 | 2,129,307 |
| Aug 27 2024 | 8.29 | -0.03 | -0.36% | 8.32 | 8.335 | 8.26 | 1,743,816 |
| Aug 26 2024 | 8.32 | 0.07 | 0.85% | 8.30 | 8.42 | 8.295 | 2,642,542 |
| Aug 23 2024 | 8.25 | 0.10 | 1.23% | 8.20 | 8.285 | 8.17 | 1,532,001 |
| Aug 22 2024 | 8.15 | -0.04 | -0.49% | 8.21 | 8.21 | 8.14 | 851,418 |
| Aug 21 2024 | 8.19 | -0.02 | -0.24% | 8.23 | 8.23 | 8.15 | 1,006,987 |
| Aug 20 2024 | 8.21 | -0.01 | -0.12% | 8.23 | 8.23 | 8.1801 | 894,493 |
| Aug 19 2024 | 8.22 | 0.09 | 1.11% | 8.15 | 8.23 | 8.15 | 1,283,815 |
| Aug 16 2024 | 8.13 | 0.07 | 0.87% | 8.0775 | 8.14 | 8.0775 | 767,033 |
| Aug 15 2024 | 8.06 | 0.10 | 1.26% | 8.02 | 8.09 | 7.99 | 1,097,832 |
| Aug 14 2024 | 7.96 | 0.00 | 0.00% | 8.02 | 8.03 | 7.94 | 1,199,228 |
| Aug 13 2024 | 7.96 | 0.01 | 0.13% | 7.98 | 8.0091 | 7.94 | 938,080 |
| Aug 12 2024 | 7.95 | -0.14 | -1.73% | 8.09 | 8.09 | 7.92 | 1,215,703 |
| Aug 09 2024 | 8.09 | 0.01 | 0.12% | 8.10 | 8.10 | 8.01 | 1,216,812 |
| Aug 08 2024 | 8.08 | 0.13 | 1.64% | 8.00 | 8.08 | 7.96 | 1,133,398 |
| Aug 07 2024 | 7.95 | 0.03 | 0.38% | 8.02 | 8.1297 | 7.935 | 1,694,515 |
| Aug 06 2024 | 7.92 | 0.26 | 3.39% | 7.70 | 8.04 | 7.67 | 2,713,208 |
| Aug 05 2024 | 7.66 | -0.37 | -4.61% | 7.58 | 7.80 | 7.462 | 3,295,751 |
| Aug 02 2024 | 8.03 | -0.01 | -0.12% | 7.95 | 8.08 | 7.9001 | 1,944,781 |
| Aug 01 2024 | 8.04 | 0.00 | 0.00% | 8.07 | 8.11 | 7.95 | 2,706,118 |
| Jul 31 2024 | 8.04 | -0.15 | -1.83% | 8.11 | 8.14 | 8.03 | 2,845,847 |
| Jul 30 2024 | 8.19 | 0.04 | 0.49% | 8.18 | 8.21 | 8.14 | 2,180,313 |
| Jul 29 2024 | 8.15 | -0.09 | -1.09% | 8.30 | 8.34 | 8.14 | 2,878,734 |
| Jul 26 2024 | 8.24 | -0.02 | -0.24% | 8.29 | 8.3399 | 8.13 | 2,928,033 |
| Jul 25 2024 | 8.26 | -0.04 | -0.48% | 8.34 | 8.41 | 8.25 | 2,302,769 |
| Jul 24 2024 | 8.30 | -0.29 | -3.38% | 8.55 | 8.58 | 8.30 | 2,670,157 |
| Jul 23 2024 | 8.59 | 0.04 | 0.53% | 8.55 | 8.63 | 8.52 | 1,447,262 |
| Jul 22 2024 | 8.545 | 0.06 | 0.77% | 8.51 | 8.57 | 8.49 | 1,290,664 |
| Jul 19 2024 | 8.48 | -0.10 | -1.17% | 8.55 | 8.6086 | 8.45 | 1,416,590 |
| Jul 18 2024 | 8.58 | -0.18 | -2.05% | 8.75 | 8.81 | 8.56 | 1,927,372 |
| Jul 17 2024 | 8.76 | -0.06 | -0.68% | 8.815 | 8.89 | 8.74 | 2,455,068 |
| Jul 16 2024 | 8.82 | 0.16 | 1.85% | 8.69 | 8.83 | 8.685 | 2,614,895 |
| Jul 15 2024 | 8.66 | -0.02 | -0.23% | 8.70 | 8.75 | 8.59 | 4,686,242 |
| Jul 12 2024 | 8.68 | 0.09 | 1.05% | 8.65 | 8.74 | 8.64 | 3,585,194 |
| Jul 11 2024 | 8.59 | 0.07 | 0.82% | 8.54 | 8.62 | 8.485 | 2,790,588 |
| Jul 10 2024 | 8.52 | 0.24 | 2.90% | 8.27 | 8.52 | 8.27 | 2,133,955 |
| Jul 09 2024 | 8.28 | 0.00 | 0.00% | 8.28 | 8.28 | 8.25 | 620,654 |
| Jul 08 2024 | 8.28 | -0.04 | -0.48% | 8.33 | 8.36 | 8.26 | 1,822,474 |
| Jul 05 2024 | 8.32 | -0.01 | -0.12% | 8.33 | 8.34 | 8.25 | 1,179,932 |
| Jul 03 2024 | 8.33 | 0.00 | 0.00% | 8.35 | 8.385 | 8.31 | 835,352 |
| Jul 02 2024 | 8.33 | 0.03 | 0.36% | 8.27 | 8.40 | 8.27 | 2,887,931 |
| Jul 01 2024 | 8.30 | -0.04 | -0.48% | 8.36 | 8.37 | 8.18 | 2,468,495 |
| Jun 28 2024 | 8.34 | -0.06 | -0.71% | 8.38 | 8.38 | 8.275 | 1,954,454 |
| Jun 27 2024 | 8.40 | -0.07 | -0.83% | 8.50 | 8.51 | 8.32 | 1,620,580 |
| Jun 26 2024 | 8.47 | 0.06 | 0.71% | 8.41 | 8.47 | 8.40 | 1,429,224 |
