Register for streaming realtime charts, analysis tools, and prices.
0R0X Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 183.95 | 5.55 | 3.11% | 183.95 | 183.95 | 183.95 | 813,421 |
| Jun 12 2024 | 178.40 | 10.00 | 5.94% | 178.40 | 178.40 | 178.40 | 975,141 |
| Jun 11 2024 | 168.40 | -7.55 | -4.29% | 168.40 | 168.40 | 168.40 | 494,585 |
| Jun 10 2024 | 175.95 | -2.40 | -1.35% | 175.95 | 175.95 | 175.95 | 289,595 |
| Jun 07 2024 | 178.35 | 3.85 | 2.21% | 177.60 | 179.35 | 175.45 | 374,937 |
| Jun 06 2024 | 174.50 | -0.65 | -0.37% | 174.50 | 174.50 | 174.50 | 252,293 |
| Jun 05 2024 | 175.15 | -0.95 | -0.54% | 175.15 | 175.15 | 175.15 | 283,193 |
| Jun 04 2024 | 176.10 | -3.00 | -1.68% | 176.10 | 176.10 | 176.10 | 380,417 |
| Jun 03 2024 | 179.10 | 3.65 | 2.08% | 179.10 | 179.10 | 179.10 | 356,709 |
| May 31 2024 | 175.45 | -1.35 | -0.76% | 175.45 | 175.45 | 175.45 | 392,259 |
| May 30 2024 | 176.80 | 0.45 | 0.26% | 176.80 | 176.80 | 176.80 | 467,404 |
| May 29 2024 | 176.35 | -15.55 | -8.10% | 176.35 | 176.35 | 176.35 | 301,428 |
| May 28 2024 | 191.90 | 11.90 | 6.61% | 191.90 | 191.90 | 191.90 | 430,168 |
| May 24 2024 | 180.00 | 3.50 | 1.98% | 180.00 | 180.00 | 180.00 | 380,673 |
| May 23 2024 | 176.50 | -2.75 | -1.53% | 176.50 | 176.50 | 176.50 | 435,353 |
| May 22 2024 | 179.25 | 2.60 | 1.47% | 183.20 | 183.75 | 178.85 | 381,542 |
| May 21 2024 | 176.65 | 2.30 | 1.32% | 176.65 | 176.65 | 176.65 | 507,020 |
| May 20 2024 | 174.35 | -3.50 | -1.97% | 174.35 | 174.35 | 174.35 | 482,716 |
| May 17 2024 | 177.85 | 3.45 | 1.98% | 177.85 | 177.85 | 177.85 | 421,631 |
| May 16 2024 | 174.40 | 5.25 | 3.10% | 175.00 | 175.00 | 174.30 | 421,638 |
| May 15 2024 | 169.15 | 0.00 | 0.00% | 169.15 | 169.15 | 169.15 | 350,676 |
| May 14 2024 | 169.15 | 0.00 | 0.00% | 169.15 | 169.15 | 169.15 | 640,192 |
| May 13 2024 | 169.15 | 0.00 | 0.00% | 169.15 | 169.15 | 169.15 | 274,394 |
| May 10 2024 | 169.15 | -3.35 | -1.94% | 169.15 | 169.15 | 169.15 | 331,840 |
| May 09 2024 | 172.50 | -2.50 | -1.43% | 175.20 | 175.20 | 172.30 | 265,700 |
| May 08 2024 | 175.00 | -4.50 | -2.51% | 177.20 | 177.20 | 168.55 | 299,616 |
| May 07 2024 | 179.50 | -0.10 | -0.06% | 184.80 | 200.25 | 178.20 | 326,635 |
| May 03 2024 | 179.60 | -0.40 | -0.22% | 179.60 | 179.60 | 179.60 | 302,786 |
| May 02 2024 | 180.00 | -0.50 | -0.28% | 180.00 | 180.00 | 180.00 | 425,328 |
| May 01 2024 | 180.50 | -3.75 | -2.04% | 180.50 | 180.50 | 180.50 | 521,271 |
| Apr 30 2024 | 184.25 | -8.50 | -4.41% | 190.30 | 193.40 | 183.75 | 668,144 |
| Apr 29 2024 | 192.75 | 22.25 | 13.05% | 184.50 | 193.10 | 184.50 | 1,888,535 |
| Apr 26 2024 | 170.50 | 4.05 | 2.43% | 173.50 | 173.50 | 167.30 | 328,106 |
| Apr 25 2024 | 166.45 | 5.15 | 3.19% | 158.00 | 166.90 | 158.00 | 600,068 |
| Apr 24 2024 | 161.30 | 15.65 | 10.74% | 162.30 | 167.95 | 157.95 | 769,169 |
| Apr 23 2024 | 145.65 | 5.40 | 3.85% | 143.70 | 146.20 | 141.60 | 524,524 |
| Apr 22 2024 | 140.25 | -9.70 | -6.47% | 143.60 | 144.85 | 138.85 | 669,748 |
| Apr 19 2024 | 149.95 | -0.85 | -0.56% | 149.95 | 149.95 | 149.95 | 314,749 |
| Apr 18 2024 | 150.80 | -5.05 | -3.24% | 155.20 | 155.20 | 148.70 | 465,817 |
| Apr 17 2024 | 155.85 | -2.15 | -1.36% | 156.00 | 156.35 | 153.80 | 352,835 |
| Apr 16 2024 | 158.00 | -8.30 | -4.99% | 161.50 | 161.50 | 153.80 | 756,723 |
| Apr 15 2024 | 166.30 | -6.20 | -3.59% | 166.30 | 166.30 | 166.30 | 500,245 |
| Apr 12 2024 | 172.50 | 2.00 | 1.17% | 173.90 | 174.25 | 171.30 | 263,981 |
| Apr 11 2024 | 170.50 | -2.00 | -1.16% | 170.50 | 170.50 | 170.50 | 374,103 |
| Apr 10 2024 | 172.50 | -2.60 | -1.48% | 173.80 | 175.20 | 170.70 | 347,805 |
| Apr 09 2024 | 175.10 | 2.30 | 1.33% | 173.30 | 179.20 | 171.65 | 869,023 |
| Apr 08 2024 | 172.80 | 11.40 | 7.06% | 172.80 | 172.80 | 172.80 | 549,013 |
| Apr 05 2024 | 161.40 | -10.50 | -6.11% | 170.00 | 170.85 | 161.30 | 683,204 |
| Apr 04 2024 | 171.90 | 4.20 | 2.50% | 171.90 | 171.90 | 171.90 | 455,338 |
| Apr 03 2024 | 167.70 | 0.35 | 0.21% | 166.20 | 168.50 | 163.30 | 462,570 |
| Apr 02 2024 | 167.35 | -10.15 | -5.72% | 167.35 | 167.35 | 167.35 | 536,538 |
| Mar 28 2024 | 177.50 | -1.50 | -0.84% | 177.50 | 179.75 | 174.25 | 337,986 |
| Mar 27 2024 | 179.00 | -1.50 | -0.83% | 179.50 | 181.00 | 179.00 | 400,328 |
| Mar 26 2024 | 180.50 | 8.00 | 4.64% | 180.00 | 180.50 | 179.00 | 598,640 |
| Mar 25 2024 | 172.50 | 3.25 | 1.92% | 171.00 | 173.25 | 171.00 | 454,149 |
| Mar 22 2024 | 169.25 | -5.25 | -3.01% | 174.00 | 174.00 | 165.50 | 352,229 |
| Mar 21 2024 | 174.50 | 2.50 | 1.45% | 180.00 | 180.00 | 174.50 | 441,188 |
| Mar 20 2024 | 172.00 | 0.75 | 0.44% | 175.00 | 176.50 | 170.75 | 399,840 |
| Mar 19 2024 | 171.25 | -1.50 | -0.87% | 178.00 | 179.00 | 164.75 | 590,477 |
| Mar 18 2024 | 172.75 | 11.00 | 6.80% | 166.50 | 176.50 | 164.50 | 821,477 |
