Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ORNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 1.39 | -0.030 | -1.87% | 1.42 | 1.43 | 1.39 | 1,499,884.00 |
| May 11 2024 | 1.42 | 0.020 | 1.28% | 1.40 | 1.47 | 1.40 | 791,577.00 |
| May 10 2024 | 1.40 | -0.090 | -6.24% | 1.49 | 1.52 | 1.39 | 1,387,791.00 |
| May 09 2024 | 1.49 | 0.00 | 0.28% | 1.50 | 1.58 | 1.40 | 3,836,388.00 |
| May 08 2024 | 1.49 | 0.130 | 9.54% | 1.36 | 1.65 | 1.34 | 6,005,535.00 |
| May 07 2024 | 1.36 | -0.050 | -3.75% | 1.42 | 1.44 | 1.36 | 1,274,366.00 |
| May 06 2024 | 1.41 | -0.040 | -3.01% | 1.46 | 1.52 | 1.41 | 1,636,851.00 |
| May 05 2024 | 1.46 | 0.020 | 1.47% | 1.43 | 1.48 | 1.39 | 3,343,862.00 |
| May 04 2024 | 1.44 | -0.020 | -1.54% | 1.45 | 1.48 | 1.41 | 4,277,789.00 |
| May 03 2024 | 1.46 | 0.070 | 4.81% | 1.39 | 1.49 | 1.36 | 6,868,459.00 |
| May 02 2024 | 1.39 | -0.040 | -2.73% | 1.45 | 1.46 | 1.28 | 6,477,446.00 |
| May 01 2024 | 1.43 | -0.040 | -2.94% | 1.48 | 1.50 | 1.33 | 5,131,298.00 |
| Apr 30 2024 | 1.47 | -0.230 | -13.26% | 1.69 | 1.73 | 1.41 | 3,794,818.00 |
| Apr 29 2024 | 1.70 | 0.050 | 2.73% | 1.66 | 1.77 | 1.62 | 5,385,602.00 |
| Apr 28 2024 | 1.65 | -0.080 | -4.76% | 1.73 | 1.74 | 1.64 | 1,707,020.00 |
| Apr 27 2024 | 1.74 | 0.150 | 9.69% | 1.58 | 1.83 | 1.52 | 5,757,719.00 |
| Apr 26 2024 | 1.58 | -0.210 | -11.75% | 1.82 | 1.87 | 1.56 | 6,683,265.00 |
| Apr 25 2024 | 1.79 | 0.310 | 20.75% | 1.49 | 1.85 | 1.44 | 5,155,727.00 |
| Apr 24 2024 | 1.49 | -0.110 | -7.01% | 1.60 | 1.67 | 1.47 | 1,704,128.00 |
| Apr 23 2024 | 1.60 | 0.010 | 0.62% | 1.58 | 1.64 | 1.54 | 1,226,316.00 |
| Apr 22 2024 | 1.59 | 0.040 | 2.57% | 1.55 | 1.61 | 1.52 | 1,557,043.00 |
| Apr 21 2024 | 1.55 | -0.060 | -3.60% | 1.60 | 1.64 | 1.52 | 1,526,923.00 |
| Apr 20 2024 | 1.61 | 0.140 | 9.70% | 1.49 | 1.65 | 1.46 | 4,752,580.00 |
| Apr 19 2024 | 1.46 | 0.050 | 3.76% | 1.41 | 1.52 | 1.26 | 3,591,616.00 |
| Apr 18 2024 | 1.41 | 0.020 | 1.12% | 1.40 | 1.44 | 1.34 | 2,310,723.00 |
| Apr 17 2024 | 1.40 | -0.150 | -9.54% | 1.54 | 1.58 | 1.36 | 3,687,323.00 |
| Apr 16 2024 | 1.54 | -0.090 | -5.33% | 1.62 | 1.67 | 1.44 | 4,086,248.00 |
| Apr 15 2024 | 1.63 | -0.020 | -1.48% | 1.64 | 1.85 | 1.55 | 4,396,800.00 |
| Apr 14 2024 | 1.65 | 0.040 | 2.76% | 1.60 | 1.67 | 1.45 | 5,961,108.00 |
| Apr 13 2024 | 1.61 | -0.320 | -16.49% | 1.93 | 2.07 | 1.45 | 6,265,675.00 |
| Apr 12 2024 | 1.93 | -0.420 | -17.80% | 2.35 | 2.37 | 1.91 | 4,257,806.00 |
| Apr 11 2024 | 2.35 | 0.050 | 2.07% | 2.30 | 2.39 | 2.28 | 2,286,095.00 |
| Apr 10 2024 | 2.30 | 0.040 | 1.58% | 2.27 | 2.38 | 2.07 | 3,258,825.00 |
| Apr 09 2024 | 2.26 | -0.080 | -3.41% | 2.35 | 2.37 | 2.21 | 2,287,311.00 |
| Apr 08 2024 | 2.34 | 0.040 | 1.79% | 2.31 | 2.48 | 2.30 | 3,428,294.00 |
| Apr 07 2024 | 2.30 | 0.040 | 1.86% | 2.25 | 2.31 | 2.21 | 1,602,801.00 |
| Apr 06 2024 | 2.26 | 0.060 | 2.83% | 2.19 | 2.34 | 2.19 | 1,813,811.00 |
| Apr 05 2024 | 2.20 | -0.070 | -3.19% | 2.28 | 2.35 | 2.16 | 3,048,524.00 |
| Apr 04 2024 | 2.27 | -0.080 | -3.41% | 2.34 | 2.63 | 2.18 | 6,345,507.00 |
| Apr 03 2024 | 2.35 | 0.090 | 4.20% | 2.27 | 2.54 | 2.22 | 7,853,820.00 |
| Apr 02 2024 | 2.25 | -0.090 | -4.00% | 2.35 | 2.39 | 1.98 | 6,086,731.00 |
| Apr 01 2024 | 2.35 | 0.110 | 4.83% | 2.24 | 2.39 | 2.19 | 3,861,589.00 |
| Mar 31 2024 | 2.24 | 0.040 | 2.04% | 2.19 | 2.28 | 2.18 | 1,023,570.00 |
| Mar 30 2024 | 2.20 | -0.090 | -3.81% | 2.28 | 2.30 | 2.18 | 976,366.00 |
| Mar 29 2024 | 2.28 | -0.060 | -2.70% | 2.34 | 2.38 | 2.21 | 1,982,667.00 |
| Mar 28 2024 | 2.35 | 0.110 | 5.13% | 2.23 | 2.38 | 2.23 | 2,217,173.00 |
| Mar 27 2024 | 2.23 | -0.020 | -0.93% | 2.27 | 2.32 | 2.18 | 2,926,378.00 |
| Mar 26 2024 | 2.25 | -0.190 | -7.71% | 2.43 | 2.49 | 2.25 | 2,891,201.00 |
| Mar 25 2024 | 2.44 | 0.150 | 6.76% | 2.28 | 2.57 | 2.25 | 3,955,364.00 |
| Mar 24 2024 | 2.29 | 0.110 | 5.11% | 2.18 | 2.30 | 2.11 | 1,545,479.00 |
| Mar 23 2024 | 2.18 | 0.010 | 0.49% | 2.16 | 2.35 | 2.14 | 2,197,309.00 |
| Mar 22 2024 | 2.16 | -0.030 | -1.50% | 2.20 | 2.24 | 2.10 | 2,566,243.00 |
| Mar 21 2024 | 2.20 | -0.240 | -9.90% | 2.43 | 2.51 | 2.17 | 3,565,776.00 |
| Mar 20 2024 | 2.44 | 0.210 | 9.26% | 2.25 | 2.45 | 2.08 | 4,062,352.00 |
| Mar 19 2024 | 2.23 | -0.540 | -19.53% | 2.74 | 2.76 | 2.15 | 6,061,533.00 |
| Mar 18 2024 | 2.77 | 0.010 | 0.35% | 2.76 | 2.94 | 2.50 | 6,553,571.00 |
| Mar 17 2024 | 2.76 | 0.360 | 15.05% | 2.39 | 3.17 | 2.35 | 16,918,870.00 |
| Mar 16 2024 | 2.40 | 0.210 | 9.64% | 2.20 | 2.61 | 2.12 | 9,421,721.00 |
| Mar 15 2024 | 2.19 | -0.260 | -10.58% | 2.28 | 2.46 | 2.03 | 3,952,576.00 |
| Mar 14 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0.00 |
| Mar 13 2024 | 2.45 | 0.210 | 9.35% | 2.23 | 2.53 | 2.21 | 9,545,202.00 |
| Mar 12 2024 | 2.24 | -0.050 | -2.28% | 2.31 | 2.39 | 1.99 | 9,265,587.00 |
| Mar 11 2024 | 2.29 | 0.380 | 20.09% | 1.91 | 2.55 | 1.86 | 22,410,679.00 |
| Mar 10 2024 | 1.91 | -0.100 | -4.74% | 2.00 | 2.01 | 1.86 | 4,353,468.00 |
| Mar 09 2024 | 2.00 | 0.020 | 0.82% | 1.98 | 2.08 | 1.95 | 4,619,212.00 |
| Mar 08 2024 | 1.99 | 0.010 | 0.61% | 1.96 | 2.20 | 1.84 | 12,542,724.00 |
| Mar 07 2024 | 1.98 | 0.260 | 14.93% | 1.72 | 2.17 | 1.60 | 12,591,855.00 |
| Mar 06 2024 | 1.72 | 0.060 | 3.89% | 1.63 | 1.74 | 1.53 | 2,922,501.00 |
| Mar 05 2024 | 1.66 | -0.230 | -11.99% | 1.88 | 1.90 | 1.47 | 5,089,997.00 |
| Mar 04 2024 | 1.88 | 0.110 | 6.42% | 1.77 | 1.95 | 1.69 | 6,544,931.00 |
| Mar 03 2024 | 1.77 | -0.070 | -3.87% | 1.85 | 1.88 | 1.75 | 2,510,454.00 |
| Mar 02 2024 | 1.84 | 0.020 | 0.99% | 1.82 | 1.85 | 1.74 | 3,394,087.00 |
| Mar 01 2024 | 1.82 | 0.010 | 0.69% | 1.81 | 1.91 | 1.75 | 3,428,053.00 |
| Feb 29 2024 | 1.81 | -0.040 | -2.31% | 1.85 | 1.95 | 1.77 | 3,844,438.00 |
| Feb 28 2024 | 1.85 | -0.070 | -3.64% | 1.92 | 1.97 | 1.80 | 5,301,334.00 |
| Feb 27 2024 | 1.92 | -0.110 | -5.30% | 2.04 | 2.18 | 1.87 | 6,671,095.00 |
| Feb 26 2024 | 2.03 | 0.220 | 11.92% | 1.81 | 2.25 | 1.81 | 20,440,004.00 |
| Feb 25 2024 | 1.81 | 0.220 | 14.16% | 1.59 | 1.90 | 1.58 | 7,285,002.00 |
| Feb 24 2024 | 1.59 | -0.020 | -1.40% | 1.61 | 1.68 | 1.55 | 4,436,741.00 |
| Feb 23 2024 | 1.61 | 0.040 | 2.82% | 1.56 | 1.71 | 1.47 | 6,834,706.00 |
| Feb 22 2024 | 1.57 | -0.020 | -1.37% | 1.59 | 1.67 | 1.53 | 4,459,005.00 |
| Feb 21 2024 | 1.59 | -0.070 | -4.47% | 1.66 | 1.78 | 1.56 | 5,516,706.00 |
| Feb 20 2024 | 1.66 | -0.060 | -3.31% | 1.71 | 1.82 | 1.63 | 6,614,027.00 |
| Feb 19 2024 | 1.72 | -0.170 | -9.10% | 1.90 | 2.15 | 1.66 | 13,241,563.00 |
| Feb 18 2024 | 1.89 | 0.040 | 1.91% | 1.86 | 2.00 | 1.73 | 12,977,540.00 |
| Feb 17 2024 | 1.86 | 0.190 | 11.64% | 1.71 | 2.09 | 1.55 | 27,031,673.00 |
| Feb 16 2024 | 1.66 | -0.110 | -5.96% | 1.78 | 2.05 | 1.47 | 37,119,792.00 |
| Feb 15 2024 | 1.77 | 0.590 | 50.49% | 1.18 | 1.91 | 1.13 | 40,355,369.00 |
| Feb 14 2024 | 1.17 | -0.040 | -3.06% | 1.19 | 1.35 | 1.03 | 29,193,454.00 |
| Feb 13 2024 | 1.21 | 0.280 | 30.11% | 0.9314 | 1.26 | 0.900 | 29,094,437.00 |
