Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ORCD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 113.14 | 1.14 | 1.02% | 112.88 | 113.14 | 112.88 | 29 |
| May 16 2024 | 112.00 | -0.14 | -0.12% | 112.00 | 112.00 | 112.00 | 26 |
| May 15 2024 | 112.14 | 4.30 | 3.99% | 111.80 | 112.14 | 110.88 | 306 |
| May 14 2024 | 107.84 | -0.16 | -0.15% | 107.42 | 107.84 | 107.42 | 156 |
| May 13 2024 | 108.00 | -0.38 | -0.35% | 108.36 | 108.36 | 108.00 | 65 |
| May 10 2024 | 108.38 | -0.36 | -0.33% | 108.06 | 108.38 | 108.00 | 305 |
| May 09 2024 | 108.74 | -0.87 | -0.79% | 108.74 | 108.74 | 108.74 | 3 |
| May 08 2024 | 109.61 | -0.61 | -0.55% | 109.61 | 109.61 | 109.61 | 8 |
| May 07 2024 | 110.22 | 2.28 | 2.11% | 110.00 | 110.22 | 110.00 | 33 |
| May 06 2024 | 107.94 | 0.00 | 0.00% | 107.94 | 107.94 | 107.94 | 0.00 |
| May 03 2024 | 107.94 | 0.30 | 0.28% | 107.94 | 107.94 | 107.94 | 15 |
| May 02 2024 | 107.64 | -0.78 | -0.72% | 107.18 | 107.64 | 107.18 | 197 |
| May 01 2024 | 108.42 | 0.00 | 0.00% | 108.42 | 108.42 | 108.42 | 0.00 |
| Apr 30 2024 | 108.42 | 0.00 | 0.00% | 108.42 | 108.42 | 108.42 | 0.00 |
| Apr 29 2024 | 108.42 | -0.54 | -0.50% | 109.54 | 109.54 | 108.42 | 59 |
| Apr 26 2024 | 108.96 | 2.56 | 2.41% | 108.30 | 108.96 | 108.30 | 37 |
| Apr 25 2024 | 106.40 | -1.44 | -1.34% | 106.40 | 106.40 | 106.40 | 25 |
| Apr 24 2024 | 107.84 | 0.00 | 0.00% | 107.36 | 107.88 | 107.36 | 80 |
| Apr 23 2024 | 107.84 | -0.48 | -0.44% | 107.84 | 107.84 | 107.84 | 38 |
| Apr 22 2024 | 108.32 | -0.10 | -0.09% | 108.32 | 108.32 | 108.32 | 44 |
| Apr 19 2024 | 108.42 | -5.38 | -4.73% | 108.42 | 108.42 | 108.42 | 13 |
| Apr 18 2024 | 113.80 | 0.00 | 0.00% | 113.80 | 113.80 | 113.80 | 0.00 |
| Apr 17 2024 | 113.80 | -0.86 | -0.75% | 113.80 | 113.80 | 113.80 | 35 |
| Apr 16 2024 | 114.66 | 0.00 | 0.00% | 114.66 | 114.66 | 114.66 | 0.00 |
| Apr 15 2024 | 114.66 | 0.48 | 0.42% | 114.60 | 114.66 | 114.44 | 122 |
| Apr 12 2024 | 114.18 | 0.88 | 0.78% | 115.10 | 115.10 | 114.18 | 270 |
| Apr 11 2024 | 113.30 | -0.10 | -0.09% | 113.30 | 113.30 | 113.30 | 3 |
| Apr 10 2024 | 113.40 | -0.54 | -0.47% | 113.42 | 113.42 | 113.40 | 28 |
| Apr 09 2024 | 113.94 | -2.16 | -1.86% | 113.94 | 113.94 | 113.94 | 8 |
| Apr 08 2024 | 116.10 | 0.00 | 0.00% | 116.10 | 116.10 | 116.10 | 0.00 |
| Apr 05 2024 | 116.10 | 0.00 | 0.00% | 116.10 | 116.10 | 116.10 | 0.00 |
| Apr 04 2024 | 116.10 | 0.00 | 0.00% | 116.10 | 116.10 | 116.10 | 0.00 |
| Apr 03 2024 | 116.10 | 0.00 | 0.00% | 116.10 | 116.10 | 116.10 | 0.00 |
| Apr 02 2024 | 116.10 | -0.22 | -0.19% | 116.10 | 116.10 | 116.10 | 51 |
| Apr 01 2024 | 116.32 | 0.00 | 0.00% | 116.32 | 116.32 | 116.32 | 0.00 |
| Mar 29 2024 | 116.32 | 0.00 | 0.00% | 116.32 | 116.32 | 116.32 | 0.00 |
| Mar 28 2024 | 116.32 | -1.02 | -0.87% | 116.32 | 116.32 | 116.32 | 22 |
| Mar 27 2024 | 117.34 | -1.42 | -1.20% | 117.34 | 117.34 | 117.34 | 54 |
| Mar 26 2024 | 118.76 | 0.00 | 0.00% | 118.76 | 118.76 | 118.76 | 0.00 |
| Mar 25 2024 | 118.76 | 0.00 | 0.00% | 118.76 | 118.76 | 118.76 | 0.00 |
| Mar 22 2024 | 118.76 | -1.42 | -1.18% | 118.76 | 118.76 | 118.76 | 25 |
| Mar 21 2024 | 120.18 | 0.90 | 0.75% | 120.18 | 120.18 | 120.18 | 3 |
| Mar 20 2024 | 119.28 | 2.74 | 2.35% | 118.92 | 119.30 | 118.92 | 67 |
| Mar 19 2024 | 116.54 | -0.66 | -0.56% | 116.54 | 116.54 | 116.54 | 14 |
| Mar 18 2024 | 117.20 | 2.52 | 2.20% | 116.18 | 117.32 | 116.18 | 324 |
| Mar 15 2024 | 114.68 | -2.30 | -1.97% | 115.02 | 115.02 | 114.68 | 30 |
| Mar 14 2024 | 116.98 | 0.04 | 0.03% | 115.82 | 116.98 | 115.82 | 85 |
| Mar 13 2024 | 116.94 | 0.54 | 0.46% | 117.26 | 117.26 | 116.94 | 38 |
| Mar 12 2024 | 116.40 | 13.74 | 13.38% | 117.64 | 118.84 | 115.40 | 515 |
| Mar 11 2024 | 102.66 | 0.30 | 0.29% | 102.84 | 102.84 | 102.66 | 50 |
| Mar 08 2024 | 102.36 | -1.46 | -1.41% | 104.12 | 104.12 | 102.36 | 52 |
| Mar 07 2024 | 103.82 | 0.36 | 0.35% | 104.08 | 104.60 | 103.82 | 43 |
| Mar 06 2024 | 103.46 | 0.00 | 0.00% | 103.46 | 103.46 | 103.46 | 0.00 |
| Mar 05 2024 | 103.46 | 0.00 | 0.00% | 103.46 | 103.46 | 103.46 | 0.00 |
| Mar 04 2024 | 103.46 | 0.00 | 0.00% | 103.46 | 103.46 | 103.46 | 0.00 |
| Mar 01 2024 | 103.46 | 0.50 | 0.49% | 102.92 | 103.46 | 102.92 | 38 |
| Feb 29 2024 | 102.96 | 0.38 | 0.37% | 103.12 | 103.12 | 102.10 | 91 |
| Feb 28 2024 | 102.58 | 1.18 | 1.16% | 102.58 | 102.58 | 102.58 | 2 |
| Feb 27 2024 | 101.40 | -3.02 | -2.89% | 101.40 | 101.40 | 101.40 | 38 |
| Feb 26 2024 | 104.42 | 0.00 | 0.00% | 104.42 | 104.42 | 104.42 | 0.00 |
| Feb 23 2024 | 104.42 | 2.62 | 2.57% | 104.60 | 104.60 | 104.42 | 14 |
| Feb 22 2024 | 101.80 | 3.10 | 3.14% | 101.80 | 101.80 | 101.80 | 12 |
| Feb 21 2024 | 98.70 | -4.16 | -4.04% | 100.20 | 100.20 | 98.70 | 90 |
| Feb 20 2024 | 102.86 | -2.16 | -2.06% | 102.86 | 102.86 | 102.86 | 14 |
| Feb 19 2024 | 105.02 | 0.00 | 0.00% | 105.02 | 105.02 | 105.02 | 0.00 |
![Logo of All Sports Coin [OLD] (SOCOGBP).](/common/images/company/COIN_SOCOUSD.png){kind=small}
