Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ORDIIUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 36.83 | -2.66 | -6.74% | 39.44 | 40.58 | 36.24 | 17,237.00 |
| Jul 22 2024 | 39.49 | -2.14 | -5.14% | 41.81 | 43.56 | 39.14 | 33,808.00 |
| Jul 21 2024 | 41.63 | 0.00 | 0.00% | 41.63 | 41.98 | 39.10 | 16,265.00 |
| Jul 20 2024 | 41.63 | 2.28 | 5.79% | 39.33 | 42.92 | 38.64 | 21,748.00 |
| Jul 19 2024 | 39.35 | 2.13 | 5.72% | 37.02 | 40.09 | 35.66 | 28,903.00 |
| Jul 18 2024 | 37.22 | 0.050 | 0.13% | 37.02 | 38.79 | 35.77 | 19,571.00 |
| Jul 17 2024 | 37.17 | -1.25 | -3.25% | 38.42 | 39.42 | 36.42 | 33,201.00 |
| Jul 16 2024 | 38.42 | 0.250 | 0.65% | 38.00 | 39.73 | 35.12 | 24,115.00 |
| Jul 15 2024 | 38.17 | 4.59 | 13.67% | 33.27 | 38.23 | 33.16 | 48,744.00 |
| Jul 14 2024 | 33.58 | 0.730 | 2.22% | 32.84 | 33.81 | 32.27 | 24,178.00 |
| Jul 13 2024 | 32.85 | 2.35 | 7.70% | 29.93 | 34.71 | 29.93 | 29,385.00 |
| Jul 12 2024 | 30.50 | 0.550 | 1.84% | 29.93 | 30.66 | 29.25 | 3,450.00 |
| Jul 11 2024 | 29.95 | -2.33 | -7.22% | 32.28 | 32.88 | 29.84 | 11,547.00 |
| Jul 10 2024 | 32.28 | 1.66 | 5.42% | 30.62 | 32.69 | 30.17 | 18,632.00 |
| Jul 09 2024 | 30.62 | 1.09 | 3.69% | 29.53 | 31.32 | 29.29 | 9,190.00 |
| Jul 08 2024 | 29.53 | 0.590 | 2.04% | 28.90 | 30.58 | 26.95 | 32,937.00 |
| Jul 07 2024 | 28.94 | -1.56 | -5.11% | 30.50 | 30.91 | 28.31 | 16,842.00 |
| Jul 06 2024 | 30.50 | 2.61 | 9.36% | 27.83 | 31.03 | 27.60 | 18,508.00 |
| Jul 05 2024 | 27.89 | -2.71 | -8.86% | 30.60 | 30.60 | 25.78 | 27,101.00 |
| Jul 04 2024 | 30.60 | -5.46 | -15.14% | 36.07 | 36.30 | 30.12 | 15,212.00 |
| Jul 03 2024 | 36.06 | -2.59 | -6.70% | 38.53 | 39.03 | 35.31 | 11,790.00 |
| Jul 02 2024 | 38.65 | 0.370 | 0.97% | 38.45 | 39.26 | 37.40 | 6,896.00 |
| Jul 01 2024 | 38.28 | -1.47 | -3.70% | 39.35 | 40.42 | 37.24 | 32,667.00 |
| Jun 30 2024 | 39.75 | 0.350 | 0.89% | 39.38 | 40.02 | 37.80 | 9,672.00 |
| Jun 29 2024 | 39.40 | 1.41 | 3.71% | 37.99 | 40.77 | 37.98 | 7,585.00 |
| Jun 28 2024 | 37.99 | -1.88 | -4.72% | 39.87 | 40.17 | 37.76 | 6,487.00 |
| Jun 27 2024 | 39.87 | 2.51 | 6.72% | 37.36 | 40.49 | 36.70 | 8,736.00 |
| Jun 26 2024 | 37.36 | 0.360 | 0.97% | 5.23 | 41.22 | 5.23 | 30,253.00 |
| Jun 25 2024 | 37.00 | 1.24 | 3.47% | 35.73 | 37.98 | 35.34 | 13,243.00 |
| Jun 24 2024 | 35.76 | -3.66 | -9.28% | 39.42 | 39.80 | 33.74 | 24,808.00 |
| Jun 23 2024 | 39.42 | -2.23 | -5.35% | 41.67 | 42.40 | 38.98 | 18,518.00 |
| Jun 22 2024 | 41.65 | 0.130 | 0.31% | 41.53 | 44.02 | 40.19 | 25,634.00 |
| Jun 21 2024 | 41.52 | 1.32 | 3.28% | 40.20 | 42.07 | 38.33 | 23,325.00 |
| Jun 20 2024 | 40.20 | 2.04 | 5.35% | 38.16 | 42.79 | 37.92 | 14,169.00 |
| Jun 19 2024 | 38.16 | -0.270 | -0.70% | 38.43 | 39.39 | 37.13 | 14,674.00 |
| Jun 18 2024 | 38.43 | -3.04 | -7.33% | 41.47 | 41.79 | 35.25 | 31,678.00 |
| Jun 17 2024 | 41.47 | -4.28 | -9.36% | 45.77 | 46.04 | 40.01 | 49,405.00 |
| Jun 16 2024 | 45.75 | 0.470 | 1.04% | 45.13 | 46.23 | 44.52 | 11,844.00 |
| Jun 15 2024 | 45.28 | 0.080 | 0.18% | 45.28 | 46.26 | 44.16 | 16,411.00 |
| Jun 14 2024 | 45.20 | -1.71 | -3.65% | 46.86 | 48.56 | 43.95 | 19,278.00 |
| Jun 13 2024 | 46.91 | -5.33 | -10.20% | 52.24 | 52.53 | 0.005607 | 19,077.00 |
| Jun 12 2024 | 52.24 | 0.040 | 0.08% | 52.33 | 57.25 | 49.62 | 27,664.00 |
| Jun 11 2024 | 52.20 | -4.73 | -8.31% | 56.93 | 57.66 | 51.17 | 27,205.00 |
| Jun 10 2024 | 56.93 | -2.52 | -4.24% | 59.80 | 60.11 | 55.98 | 37,404.00 |
| Jun 09 2024 | 59.45 | 0.220 | 0.37% | 58.86 | 62.76 | 58.60 | 18,541.00 |
| Jun 08 2024 | 59.23 | 1.10 | 1.89% | 58.42 | 62.60 | 57.67 | 25,922.00 |
| Jun 07 2024 | 58.13 | 0.380 | 0.66% | 57.98 | 65.20 | 57.05 | 38,380.00 |
| Jun 06 2024 | 57.75 | -0.300 | -0.52% | 57.51 | 58.86 | 55.65 | 30,537.00 |
| Jun 05 2024 | 58.05 | 2.21 | 3.96% | 55.17 | 58.42 | 53.36 | 55,090.00 |
| Jun 04 2024 | 55.84 | 8.46 | 17.86% | 47.38 | 56.66 | 46.77 | 35,521.00 |
| Jun 03 2024 | 47.38 | 2.25 | 4.99% | 44.88 | 48.35 | 44.16 | 27,028.00 |
| Jun 02 2024 | 45.13 | -1.86 | -3.96% | 47.02 | 50.00 | 44.06 | 25,406.00 |
| Jun 01 2024 | 46.99 | -0.230 | -0.49% | 47.27 | 47.60 | 45.58 | 23,444.00 |
| May 31 2024 | 47.22 | -1.81 | -3.69% | 49.09 | 51.66 | 46.90 | 31,829.00 |
| May 30 2024 | 49.03 | 8.28 | 20.32% | 40.73 | 49.66 | 40.71 | 34,914.00 |
| May 29 2024 | 40.75 | -0.360 | -0.88% | 41.11 | 42.86 | 40.07 | 22,109.00 |
| May 28 2024 | 41.11 | -0.470 | -1.13% | 41.77 | 42.99 | 39.55 | 26,729.00 |
| May 27 2024 | 41.58 | 0.760 | 1.86% | 40.68 | 42.63 | 39.35 | 40,878.00 |
| May 26 2024 | 40.82 | 2.48 | 6.47% | 38.34 | 41.96 | 38.01 | 26,589.00 |
| May 25 2024 | 38.34 | 0.760 | 2.02% | 37.67 | 39.29 | 37.47 | 16,316.00 |
| May 24 2024 | 37.58 | -0.260 | -0.69% | 37.84 | 38.53 | 36.36 | 25,501.00 |
| May 23 2024 | 37.84 | -3.66 | -8.82% | 41.50 | 42.17 | 36.20 | 27,207.00 |
| May 22 2024 | 41.50 | -2.35 | -5.36% | 43.92 | 44.96 | 40.69 | 28,429.00 |
| May 21 2024 | 43.85 | 0.480 | 1.11% | 43.59 | 44.85 | 42.23 | 30,252.00 |
| May 20 2024 | 43.37 | 3.44 | 8.62% | 40.00 | 43.74 | 38.63 | 44,690.00 |
| May 19 2024 | 39.93 | -1.50 | -3.62% | 41.30 | 41.98 | 39.19 | 25,585.00 |
| May 18 2024 | 41.43 | 0.190 | 0.46% | 41.37 | 42.70 | 39.62 | 25,805.00 |
| May 17 2024 | 41.24 | 4.03 | 10.83% | 37.21 | 43.71 | 36.42 | 23,975.00 |
| May 16 2024 | 37.21 | -1.93 | -4.93% | 38.94 | 39.47 | 36.52 | 25,086.00 |
| May 15 2024 | 39.14 | 2.96 | 8.18% | 36.32 | 39.32 | 35.63 | 24,791.00 |
| May 14 2024 | 36.18 | -0.650 | -1.76% | 36.83 | 38.57 | 35.26 | 24,912.00 |
| May 13 2024 | 36.83 | 0.570 | 1.57% | 35.21 | 37.84 | 33.59 | 35,574.00 |
| May 12 2024 | 36.26 | 0.090 | 0.25% | 36.22 | 37.15 | 35.88 | 10,411.00 |
| May 11 2024 | 36.17 | 0.190 | 0.53% | 35.98 | 37.76 | 35.22 | 13,525.00 |
| May 10 2024 | 35.98 | -3.02 | -7.74% | 39.08 | 39.77 | 35.12 | 18,706.00 |
| May 09 2024 | 39.00 | 1.82 | 4.90% | 37.55 | 39.57 | 36.78 | 18,891.00 |
| May 08 2024 | 37.18 | -0.620 | -1.64% | 37.71 | 39.23 | 36.84 | 22,951.00 |
| May 07 2024 | 37.80 | -0.840 | -2.17% | 38.70 | 40.30 | 37.58 | 24,535.00 |
| May 06 2024 | 38.64 | -1.48 | -3.69% | 40.14 | 42.27 | 38.13 | 34,719.00 |
| May 05 2024 | 40.12 | -0.280 | -0.69% | 40.40 | 40.84 | 38.86 | 28,650.00 |
| May 04 2024 | 40.40 | -0.960 | -2.32% | 41.36 | 41.77 | 39.66 | 26,784.00 |
| May 03 2024 | 41.36 | 5.89 | 16.61% | 35.33 | 41.95 | 35.07 | 32,199.00 |
| May 02 2024 | 35.47 | 0.740 | 2.13% | 34.73 | 36.45 | 32.92 | 25,492.00 |
| May 01 2024 | 34.73 | 0.640 | 1.88% | 34.24 | 35.47 | 31.35 | 35,188.00 |
| Apr 30 2024 | 34.09 | -8.47 | -19.90% | 42.42 | 43.19 | 33.11 | 26,899.00 |
| Apr 29 2024 | 42.56 | 0.700 | 1.67% | 41.27 | 42.98 | 40.27 | 35,728.00 |
| Apr 28 2024 | 41.86 | -0.960 | -2.24% | 42.69 | 44.40 | 41.65 | 17,412.00 |
| Apr 27 2024 | 42.82 | 0.470 | 1.11% | 42.51 | 43.45 | 40.51 | 15,075.00 |
| Apr 26 2024 | 42.35 | -0.860 | -1.99% | 43.19 | 43.50 | 41.18 | 15,385.00 |
| Apr 25 2024 | 43.21 | -1.51 | -3.38% | 44.84 | 45.33 | 42.14 | 22,841.00 |
