Register to chat with like-minded investors on our interactive forums.
ORA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 2.20 | 0.02 | 0.92% | 2.19 | 2.215 | 2.175 | 6,025,952 |
| May 07 2024 | 2.18 | 0.01 | 0.23% | 2.18 | 2.20 | 2.16 | 5,051,293 |
| May 06 2024 | 2.175 | 0.00 | 0.00% | 2.17 | 2.18 | 2.165 | 3,446,198 |
| May 03 2024 | 2.175 | 0.01 | 0.46% | 2.15 | 2.185 | 2.15 | 3,844,486 |
| May 02 2024 | 2.165 | 0.00 | 0.23% | 2.16 | 2.18 | 2.14 | 3,232,749 |
| May 01 2024 | 2.16 | -0.04 | -1.59% | 2.16 | 2.185 | 2.14 | 4,184,924 |
| Apr 30 2024 | 2.195 | -0.01 | -0.23% | 2.20 | 2.21 | 2.18 | 5,144,809 |
| Apr 29 2024 | 2.20 | 0.09 | 4.27% | 2.14 | 2.21 | 2.10 | 6,893,204 |
| Apr 26 2024 | 2.11 | -0.05 | -2.31% | 2.15 | 2.15 | 2.10 | 6,287,822 |
| Apr 24 2024 | 2.16 | -0.01 | -0.46% | 2.19 | 2.19 | 2.14 | 5,346,115 |
| Apr 23 2024 | 2.17 | -0.01 | -0.46% | 2.17 | 2.19 | 2.155 | 4,781,358 |
| Apr 22 2024 | 2.18 | 0.06 | 2.59% | 2.19 | 2.20 | 2.16 | 8,195,394 |
| Apr 19 2024 | 2.125 | -0.05 | -2.07% | 2.13 | 2.17 | 2.10 | 7,671,762 |
| Apr 18 2024 | 2.17 | 0.11 | 5.34% | 2.07 | 2.195 | 2.07 | 12,031,867 |
| Apr 17 2024 | 2.06 | -0.03 | -1.44% | 2.06 | 2.105 | 2.055 | 7,974,194 |
| Apr 16 2024 | 2.09 | -0.05 | -2.11% | 2.11 | 2.13 | 2.06 | 11,443,646 |
| Apr 15 2024 | 2.135 | -0.05 | -2.06% | 2.16 | 2.18 | 2.13 | 7,032,461 |
| Apr 12 2024 | 2.18 | -0.04 | -1.58% | 2.20 | 2.21 | 2.18 | 6,120,059 |
| Apr 11 2024 | 2.215 | -0.02 | -0.89% | 2.21 | 2.23 | 2.19 | 5,916,100 |
| Apr 10 2024 | 2.235 | 0.00 | 0.00% | 2.24 | 2.25 | 2.225 | 5,114,943 |
| Apr 09 2024 | 2.235 | 0.00 | 0.22% | 2.23 | 2.25 | 2.23 | 10,086,970 |
| Apr 08 2024 | 2.23 | 0.02 | 0.90% | 2.23 | 2.25 | 2.21 | 6,474,270 |
| Apr 05 2024 | 2.21 | -0.06 | -2.64% | 2.26 | 2.28 | 2.21 | 10,545,776 |
| Apr 04 2024 | 2.27 | 0.02 | 1.11% | 2.25 | 2.28 | 2.22 | 16,218,348 |
| Apr 03 2024 | 2.245 | -0.10 | -4.06% | 2.25 | 2.27 | 2.185 | 20,827,959 |
| Apr 02 2024 | 2.34 | -0.37 | -13.65% | 2.40 | 2.41 | 2.28 | 22,446,113 |
| Mar 28 2024 | 2.71 | 0.05 | 1.88% | 2.69 | 2.72 | 2.685 | 4,459,033 |
| Mar 27 2024 | 2.66 | 0.03 | 0.95% | 2.64 | 2.69 | 2.63 | 2,198,231 |
| Mar 26 2024 | 2.635 | -0.01 | -0.19% | 2.63 | 2.65 | 2.625 | 2,872,254 |
| Mar 25 2024 | 2.64 | 0.00 | 0.00% | 2.65 | 2.67 | 2.64 | 3,091,276 |
| Mar 22 2024 | 2.64 | -0.03 | -0.94% | 2.65 | 2.66 | 2.63 | 2,840,837 |
| Mar 21 2024 | 2.665 | 0.06 | 2.11% | 2.61 | 2.67 | 2.58 | 4,703,198 |
| Mar 20 2024 | 2.61 | -0.04 | -1.51% | 2.66 | 2.66 | 2.60 | 4,549,478 |
| Mar 19 2024 | 2.65 | 0.07 | 2.71% | 2.60 | 2.67 | 2.585 | 3,287,573 |
| Mar 18 2024 | 2.58 | 0.01 | 0.39% | 2.56 | 2.60 | 2.55 | 4,238,685 |
| Mar 15 2024 | 2.57 | -0.01 | -0.39% | 2.58 | 2.58 | 2.54 | 6,154,152 |
| Mar 14 2024 | 2.58 | -0.02 | -0.77% | 2.59 | 2.60 | 2.57 | 4,609,669 |
| Mar 13 2024 | 2.60 | 0.00 | 0.00% | 2.58 | 2.61 | 2.58 | 4,848,846 |
| Mar 12 2024 | 2.60 | -0.02 | -0.76% | 2.61 | 2.63 | 2.57 | 6,340,381 |
| Mar 11 2024 | 2.62 | -0.03 | -1.13% | 2.62 | 2.635 | 2.60 | 3,525,375 |
| Mar 08 2024 | 2.65 | 0.00 | 0.19% | 2.67 | 2.67 | 2.63 | 3,662,486 |
| Mar 07 2024 | 2.645 | -0.02 | -0.56% | 2.67 | 2.68 | 2.63 | 4,445,161 |
| Mar 06 2024 | 2.66 | 0.01 | 0.19% | 2.67 | 2.67 | 2.63 | 3,841,153 |
| Mar 05 2024 | 2.655 | -0.06 | -2.03% | 2.65 | 2.67 | 2.63 | 3,896,382 |
| Mar 04 2024 | 2.71 | 0.02 | 0.56% | 2.70 | 2.72 | 2.685 | 2,768,226 |
| Mar 01 2024 | 2.695 | 0.00 | 0.19% | 2.69 | 2.71 | 2.675 | 2,547,978 |
| Feb 29 2024 | 2.69 | 0.04 | 1.51% | 2.65 | 2.70 | 2.64 | 3,735,483 |
| Feb 28 2024 | 2.65 | 0.02 | 0.57% | 2.66 | 2.67 | 2.635 | 15,741,977 |
| Feb 27 2024 | 2.635 | -0.02 | -0.57% | 2.66 | 2.66 | 2.62 | 7,182,319 |
| Feb 26 2024 | 2.65 | 0.00 | 0.00% | 2.67 | 2.68 | 2.625 | 11,829,719 |
| Feb 23 2024 | 2.65 | 0.04 | 1.53% | 2.61 | 2.665 | 2.61 | 16,633,901 |
| Feb 22 2024 | 2.61 | 0.01 | 0.38% | 2.59 | 2.645 | 2.58 | 6,100,283 |
| Feb 21 2024 | 2.60 | -0.08 | -2.99% | 2.65 | 2.66 | 2.57 | 6,990,646 |
| Feb 20 2024 | 2.68 | -0.02 | -0.74% | 2.71 | 2.71 | 2.645 | 5,414,518 |
| Feb 19 2024 | 2.70 | -0.21 | -7.22% | 2.92 | 2.97 | 2.66 | 9,862,588 |
| Feb 16 2024 | 2.91 | 0.06 | 2.11% | 2.91 | 2.92 | 2.83 | 4,073,115 |
| Feb 15 2024 | 2.85 | 0.03 | 1.06% | 2.85 | 2.86 | 2.82 | 2,346,520 |
| Feb 14 2024 | 2.82 | -0.01 | -0.35% | 2.80 | 2.84 | 2.80 | 2,403,609 |
| Feb 13 2024 | 2.83 | 0.00 | 0.00% | 2.81 | 2.84 | 2.805 | 10,632,950 |
| Feb 12 2024 | 2.83 | -0.01 | -0.35% | 2.85 | 2.855 | 2.81 | 1,551,967 |
| Feb 09 2024 | 2.84 | -0.02 | -0.70% | 2.85 | 2.86 | 2.825 | 1,752,663 |
