Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ORLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 01 2023 | 3.08 | 0.08 | 2.67% | 2.98 | 3.08 | 2.96 | 864,194 |
| Nov 30 2023 | 3.00 | -0.01 | -0.33% | 2.99 | 3.005 | 2.91 | 592,446 |
| Nov 29 2023 | 3.01 | 0.02 | 0.67% | 3.04 | 3.04 | 2.975 | 841,403 |
| Nov 28 2023 | 2.99 | 0.08 | 2.75% | 2.95 | 3.0399 | 2.92 | 1,169,693 |
| Nov 27 2023 | 2.91 | -0.01 | -0.34% | 3.01 | 3.01 | 2.86 | 1,372,853 |
| Nov 24 2023 | 2.92 | 0.04 | 1.39% | 2.88 | 2.98 | 2.88 | 212,964 |
| Nov 22 2023 | 2.88 | -0.02 | -0.69% | 2.89 | 2.92 | 2.79 | 839,890 |
| Nov 21 2023 | 2.90 | -0.02 | -0.68% | 2.94 | 3.0042 | 2.8901 | 419,465 |
| Nov 20 2023 | 2.92 | 0.05 | 1.74% | 2.86 | 2.92 | 2.83 | 520,937 |
| Nov 17 2023 | 2.87 | -0.01 | -0.35% | 2.89 | 2.93 | 2.84 | 343,526 |
| Nov 16 2023 | 2.88 | -0.05 | -1.71% | 2.94 | 3.08 | 2.875 | 667,044 |
| Nov 15 2023 | 2.93 | -0.02 | -0.68% | 2.90 | 2.995 | 2.87 | 848,110 |
| Nov 14 2023 | 2.95 | 0.02 | 0.68% | 2.98 | 2.98 | 2.8446 | 821,187 |
| Nov 13 2023 | 2.93 | -0.03 | -1.01% | 2.96 | 3.0034 | 2.91 | 202,084 |
| Nov 10 2023 | 2.96 | -0.02 | -0.67% | 2.95 | 2.97 | 2.845 | 700,220 |
| Nov 09 2023 | 2.98 | -0.05 | -1.65% | 3.05 | 3.09 | 2.95 | 627,597 |
| Nov 08 2023 | 3.03 | -0.08 | -2.57% | 3.14 | 3.1536 | 2.9699 | 570,581 |
| Nov 07 2023 | 3.11 | -0.11 | -3.42% | 3.23 | 3.23 | 3.04 | 1,565,681 |
| Nov 06 2023 | 3.22 | -0.01 | -0.31% | 3.25 | 3.33 | 3.20 | 1,175,277 |
| Nov 03 2023 | 3.23 | 0.05 | 1.57% | 3.24 | 3.3101 | 3.211 | 1,006,128 |
| Nov 02 2023 | 3.18 | 0.15 | 4.95% | 3.10 | 3.21 | 3.06 | 602,696 |
| Nov 01 2023 | 3.03 | -0.05 | -1.62% | 3.10 | 3.10 | 2.98 | 368,702 |
| Oct 31 2023 | 3.08 | 0.02 | 0.65% | 3.11 | 3.20 | 3.02 | 544,931 |
| Oct 30 2023 | 3.06 | -0.44 | -12.57% | 3.50 | 3.515 | 3.02 | 930,279 |
| Oct 27 2023 | 3.50 | 0.10 | 2.94% | 3.42 | 3.50 | 3.355 | 463,740 |
| Oct 26 2023 | 3.40 | -0.04 | -1.16% | 3.41 | 3.43 | 3.295 | 326,679 |
| Oct 25 2023 | 3.44 | -0.06 | -1.71% | 3.48 | 3.53 | 3.42 | 195,481 |
| Oct 24 2023 | 3.50 | -0.01 | -0.28% | 3.52 | 3.57 | 3.43 | 894,540 |
| Oct 23 2023 | 3.51 | -0.02 | -0.57% | 3.60 | 3.60 | 3.325 | 1,612,774 |
| Oct 20 2023 | 3.53 | 0.13 | 3.82% | 3.44 | 3.585 | 3.43 | 1,398,130 |
| Oct 19 2023 | 3.40 | -0.01 | -0.29% | 3.39 | 3.43 | 3.335 | 286,893 |
| Oct 18 2023 | 3.41 | -0.09 | -2.57% | 3.55 | 3.58 | 3.365 | 365,756 |
| Oct 17 2023 | 3.50 | 0.11 | 3.24% | 3.42 | 3.595 | 3.28 | 698,186 |
| Oct 16 2023 | 3.39 | 0.15 | 4.63% | 3.22 | 3.39 | 3.22 | 672,812 |
| Oct 13 2023 | 3.24 | 0.08 | 2.53% | 3.29 | 3.33 | 3.22 | 765,330 |
| Oct 12 2023 | 3.16 | -0.10 | -2.92% | 3.28 | 3.31 | 3.12 | 205,317 |
| Oct 11 2023 | 3.255 | -0.03 | -0.76% | 3.31 | 3.35 | 3.22 | 309,871 |
| Oct 10 2023 | 3.28 | -0.03 | -0.91% | 3.34 | 3.34 | 3.235 | 259,042 |
| Oct 09 2023 | 3.31 | 0.06 | 1.85% | 3.30 | 3.35 | 3.2948 | 133,365 |
| Oct 06 2023 | 3.25 | 0.09 | 2.85% | 3.17 | 3.31 | 3.09 | 629,887 |
| Oct 05 2023 | 3.16 | 0.04 | 1.28% | 3.12 | 3.21 | 3.10 | 326,672 |
| Oct 04 2023 | 3.12 | -0.17 | -5.17% | 3.33 | 3.33 | 3.09 | 651,772 |
| Oct 03 2023 | 3.29 | -0.09 | -2.66% | 3.36 | 3.38 | 3.29 | 283,331 |
| Oct 02 2023 | 3.38 | -0.19 | -5.32% | 3.54 | 3.55 | 3.37 | 382,244 |
| Sep 29 2023 | 3.57 | -0.22 | -5.8% | 3.85 | 3.86 | 3.53 | 739,553 |
| Sep 28 2023 | 3.79 | -0.02 | -0.52% | 3.81 | 3.81 | 3.7088 | 229,568 |
| Sep 27 2023 | 3.81 | -0.04 | -1.04% | 3.84 | 3.885 | 3.78 | 255,627 |
| Sep 26 2023 | 3.85 | -0.08 | -2.04% | 3.92 | 3.94 | 3.85 | 365,786 |
| Sep 25 2023 | 3.93 | -0.05 | -1.26% | 3.94 | 3.99 | 3.92 | 197,544 |
| Sep 22 2023 | 3.98 | -0.08 | -1.97% | 4.01 | 4.13 | 3.98 | 212,566 |
| Sep 21 2023 | 4.06 | -0.16 | -3.79% | 4.12 | 4.19 | 4.06 | 311,940 |
| Sep 20 2023 | 4.22 | -0.04 | -0.94% | 4.26 | 4.3065 | 4.20 | 181,618 |
| Sep 19 2023 | 4.26 | -0.09 | -2.07% | 4.34 | 4.38 | 4.23 | 136,101 |
| Sep 18 2023 | 4.35 | -0.04 | -0.91% | 4.42 | 4.42 | 4.3049 | 233,903 |
| Sep 15 2023 | 4.39 | 0.06 | 1.39% | 4.38 | 4.54 | 4.34 | 835,330 |
| Sep 14 2023 | 4.33 | -0.01 | -0.23% | 4.34 | 4.39 | 4.27 | 305,231 |
| Sep 13 2023 | 4.34 | -0.08 | -1.81% | 4.42 | 4.4412 | 4.30 | 246,605 |
| Sep 12 2023 | 4.42 | -0.01 | -0.23% | 4.38 | 4.50 | 4.38 | 258,503 |
| Sep 11 2023 | 4.43 | 0.02 | 0.45% | 4.42 | 4.63 | 4.41 | 262,038 |
| Sep 08 2023 | 4.41 | -0.02 | -0.45% | 4.45 | 4.625 | 4.39 | 560,816 |
| Sep 07 2023 | 4.43 | -0.06 | -1.34% | 4.45 | 4.48 | 4.39 | 342,215 |
| Sep 06 2023 | 4.49 | -0.02 | -0.44% | 4.50 | 4.57 | 4.46 | 245,380 |
| Sep 05 2023 | 4.51 | -0.23 | -4.85% | 4.64 | 4.77 | 4.51 | 459,103 |
