Register for streaming realtime charts, analysis tools, and prices.
ORLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 3.98 | 0.07 | 1.79% | 3.95 | 4.045 | 3.88 | 366,847 |
| Apr 17 2024 | 3.91 | -0.01 | -0.26% | 3.96 | 4.04 | 3.875 | 376,343 |
| Apr 16 2024 | 3.92 | -0.02 | -0.51% | 3.91 | 3.98 | 3.83 | 578,575 |
| Apr 15 2024 | 3.94 | -0.02 | -0.51% | 3.98 | 4.00 | 3.91 | 402,014 |
| Apr 12 2024 | 3.96 | -0.23 | -5.49% | 4.25 | 4.325 | 3.90 | 757,856 |
| Apr 11 2024 | 4.19 | 0.09 | 2.20% | 4.10 | 4.19 | 4.03 | 312,061 |
| Apr 10 2024 | 4.10 | 0.17 | 4.33% | 3.81 | 4.10 | 3.81 | 508,905 |
| Apr 09 2024 | 3.93 | -0.02 | -0.51% | 3.99 | 4.035 | 3.86 | 506,506 |
| Apr 08 2024 | 3.95 | -0.04 | -1.00% | 4.01 | 4.0625 | 3.9001 | 277,638 |
| Apr 05 2024 | 3.99 | 0.13 | 3.37% | 3.88 | 4.03 | 3.8501 | 384,366 |
| Apr 04 2024 | 3.86 | -0.05 | -1.28% | 3.90 | 3.945 | 3.82 | 465,438 |
| Apr 03 2024 | 3.91 | 0.08 | 2.09% | 3.80 | 3.92 | 3.80 | 323,617 |
| Apr 02 2024 | 3.83 | 0.02 | 0.52% | 3.82 | 3.885 | 3.77 | 263,740 |
| Apr 01 2024 | 3.81 | 0.02 | 0.53% | 3.85 | 3.89 | 3.73 | 946,216 |
| Mar 28 2024 | 3.79 | 0.08 | 2.16% | 3.76 | 3.83 | 3.69 | 339,249 |
| Mar 27 2024 | 3.71 | 0.17 | 4.80% | 3.56 | 3.735 | 3.56 | 350,593 |
| Mar 26 2024 | 3.54 | 0.02 | 0.57% | 3.58 | 3.6299 | 3.54 | 349,306 |
| Mar 25 2024 | 3.52 | -0.07 | -1.95% | 3.59 | 3.685 | 3.52 | 219,813 |
| Mar 22 2024 | 3.59 | 0.02 | 0.56% | 3.55 | 3.62 | 3.51 | 297,344 |
| Mar 21 2024 | 3.57 | -0.08 | -2.19% | 3.69 | 3.69 | 3.55 | 320,216 |
| Mar 20 2024 | 3.65 | 0.09 | 2.53% | 3.53 | 3.68 | 3.525 | 572,896 |
| Mar 19 2024 | 3.56 | -0.07 | -1.93% | 3.63 | 3.63 | 3.53 | 629,433 |
| Mar 18 2024 | 3.63 | -0.04 | -1.09% | 3.70 | 3.725 | 3.62 | 349,125 |
| Mar 15 2024 | 3.67 | -0.02 | -0.54% | 3.67 | 3.785 | 3.64 | 2,785,554 |
| Mar 14 2024 | 3.69 | -0.02 | -0.54% | 3.70 | 3.76 | 3.68 | 408,213 |
| Mar 13 2024 | 3.71 | 0.06 | 1.64% | 3.67 | 3.7899 | 3.58 | 564,025 |
| Mar 12 2024 | 3.65 | -0.08 | -2.14% | 3.69 | 3.70 | 3.52 | 601,159 |
| Mar 11 2024 | 3.73 | 0.04 | 1.08% | 3.67 | 3.835 | 3.6659 | 679,243 |
| Mar 08 2024 | 3.69 | -0.05 | -1.34% | 3.78 | 3.81 | 3.685 | 224,446 |
| Mar 07 2024 | 3.74 | -0.05 | -1.32% | 3.81 | 3.87 | 3.68 | 538,462 |
| Mar 06 2024 | 3.79 | 0.27 | 7.67% | 3.54 | 3.92 | 3.54 | 1,775,690 |
| Mar 05 2024 | 3.52 | 0.02 | 0.57% | 3.53 | 3.56 | 3.46 | 366,257 |
| Mar 04 2024 | 3.50 | 0.05 | 1.45% | 3.49 | 3.57 | 3.46 | 434,676 |
| Mar 01 2024 | 3.45 | 0.17 | 5.18% | 3.34 | 3.47 | 3.27 | 410,776 |
| Feb 29 2024 | 3.28 | 0.05 | 1.55% | 3.30 | 3.39 | 3.24 | 514,644 |
| Feb 28 2024 | 3.23 | 0.02 | 0.62% | 3.19 | 3.27 | 3.16 | 311,477 |
| Feb 27 2024 | 3.21 | -0.12 | -3.60% | 3.34 | 3.36 | 3.19 | 389,245 |
| Feb 26 2024 | 3.33 | -0.30 | -8.26% | 3.65 | 3.70 | 3.325 | 722,695 |
| Feb 23 2024 | 3.63 | 0.09 | 2.54% | 3.54 | 3.705 | 3.4903 | 601,246 |
| Feb 22 2024 | 3.54 | -0.05 | -1.39% | 3.56 | 3.595 | 3.51 | 543,600 |
| Feb 21 2024 | 3.59 | 0.06 | 1.70% | 3.54 | 3.605 | 3.44 | 567,218 |
| Feb 20 2024 | 3.53 | 0.05 | 1.44% | 3.47 | 3.57 | 3.37 | 726,309 |
| Feb 16 2024 | 3.48 | -0.03 | -0.85% | 3.47 | 3.53 | 3.44 | 618,362 |
| Feb 15 2024 | 3.51 | 0.18 | 5.41% | 3.39 | 3.54 | 3.385 | 410,168 |
| Feb 14 2024 | 3.33 | 0.10 | 3.10% | 3.26 | 3.35 | 3.21 | 343,925 |
| Feb 13 2024 | 3.23 | -0.28 | -7.98% | 3.40 | 3.42 | 3.205 | 618,323 |
| Feb 12 2024 | 3.51 | 0.01 | 0.29% | 3.51 | 3.58 | 3.50 | 234,641 |
| Feb 09 2024 | 3.50 | -0.06 | -1.69% | 3.57 | 3.57 | 3.475 | 309,141 |
| Feb 08 2024 | 3.56 | -0.07 | -1.93% | 3.65 | 3.65 | 3.56 | 493,862 |
| Feb 07 2024 | 3.63 | 0.10 | 2.83% | 3.53 | 3.655 | 3.47 | 709,551 |
| Feb 06 2024 | 3.53 | 0.04 | 1.15% | 3.50 | 3.56 | 3.45 | 466,331 |
| Feb 05 2024 | 3.49 | -0.06 | -1.69% | 3.50 | 3.525 | 3.42 | 526,744 |
| Feb 02 2024 | 3.55 | 0.02 | 0.57% | 3.39 | 3.58 | 3.38 | 849,315 |
| Feb 01 2024 | 3.53 | 0.18 | 5.37% | 3.36 | 3.53 | 3.35 | 581,616 |
| Jan 31 2024 | 3.35 | -0.15 | -4.29% | 3.50 | 3.585 | 3.32 | 415,041 |
| Jan 30 2024 | 3.50 | 0.10 | 2.94% | 3.38 | 3.52 | 3.35 | 578,067 |
| Jan 29 2024 | 3.40 | 0.02 | 0.59% | 3.41 | 3.49 | 3.36 | 1,314,027 |
| Jan 26 2024 | 3.38 | -0.05 | -1.46% | 3.44 | 3.4799 | 3.38 | 345,913 |
| Jan 25 2024 | 3.43 | 0.12 | 3.63% | 3.38 | 3.455 | 3.34 | 312,585 |
| Jan 24 2024 | 3.31 | -0.05 | -1.49% | 3.40 | 3.43 | 3.29 | 499,734 |
| Jan 23 2024 | 3.36 | 0.09 | 2.75% | 3.31 | 3.38 | 3.28 | 435,512 |
| Jan 22 2024 | 3.27 | -0.02 | -0.61% | 3.28 | 3.315 | 3.21 | 543,939 |
