Register to chat with like-minded investors on our interactive forums.
ORNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 1.39 | -0.030 | -2.39% | 1.43 | 1.43 | 1.38 | 90,980.00 |
| May 11 2024 | 1.42 | 0.020 | 1.43% | 1.40 | 1.47 | 1.40 | 68,792.00 |
| May 10 2024 | 1.40 | -0.090 | -6.03% | 1.49 | 1.52 | 1.39 | 103,911.00 |
| May 09 2024 | 1.49 | 0.010 | 0.34% | 1.49 | 1.56 | 1.40 | 314,477.00 |
| May 08 2024 | 1.49 | 0.130 | 9.25% | 1.36 | 1.65 | 1.34 | 353,696.00 |
| May 07 2024 | 1.36 | -0.050 | -3.68% | 1.42 | 1.44 | 1.36 | 186,681.00 |
| May 06 2024 | 1.41 | -0.050 | -3.08% | 1.46 | 1.52 | 1.41 | 103,624.00 |
| May 05 2024 | 1.46 | 0.020 | 1.53% | 1.43 | 1.48 | 1.39 | 132,409.00 |
| May 04 2024 | 1.44 | -0.020 | -1.51% | 1.47 | 1.48 | 1.42 | 232,012.00 |
| May 03 2024 | 1.46 | 0.070 | 4.74% | 1.40 | 1.48 | 1.36 | 370,129.00 |
| May 02 2024 | 1.39 | -0.040 | -2.66% | 1.43 | 1.45 | 1.29 | 425,223.00 |
| May 01 2024 | 1.43 | -0.050 | -3.44% | 1.48 | 1.49 | 1.33 | 459,040.00 |
| Apr 30 2024 | 1.48 | -0.220 | -12.67% | 1.69 | 1.73 | 1.41 | 268,312.00 |
| Apr 29 2024 | 1.70 | 0.040 | 2.66% | 1.66 | 1.77 | 1.62 | 322,925.00 |
| Apr 28 2024 | 1.65 | -0.080 | -4.56% | 1.74 | 1.74 | 1.60 | 214,254.00 |
| Apr 27 2024 | 1.73 | 0.150 | 9.41% | 1.58 | 1.83 | 1.52 | 651,267.00 |
| Apr 26 2024 | 1.58 | -0.220 | -12.20% | 1.83 | 1.88 | 1.54 | 599,003.00 |
| Apr 25 2024 | 1.80 | 0.220 | 13.75% | 1.48 | 1.95 | 1.44 | 609,158.00 |
| Apr 24 2024 | 1.59 | -0.010 | -0.69% | 1.60 | 1.68 | 1.57 | 81,899.00 |
| Apr 23 2024 | 1.60 | 0.00 | 0.25% | 1.59 | 1.64 | 1.54 | 169,820.00 |
| Apr 22 2024 | 1.59 | 0.050 | 2.98% | 1.55 | 1.61 | 1.54 | 108,968.00 |
| Apr 21 2024 | 1.55 | -0.060 | -3.74% | 1.60 | 1.64 | 1.52 | 179,955.00 |
| Apr 20 2024 | 1.61 | 0.140 | 9.48% | 1.49 | 1.66 | 1.46 | 455,493.00 |
| Apr 19 2024 | 1.47 | 0.050 | 3.60% | 1.41 | 1.61 | 1.27 | 554,420.00 |
| Apr 18 2024 | 1.42 | 0.020 | 1.58% | 1.39 | 1.45 | 1.34 | 152,754.00 |
| Apr 17 2024 | 1.39 | -0.150 | -9.95% | 1.54 | 1.58 | 1.36 | 258,212.00 |
| Apr 16 2024 | 1.55 | -0.080 | -5.15% | 1.62 | 1.69 | 1.44 | 301,169.00 |
| Apr 15 2024 | 1.63 | -0.020 | -1.39% | 1.66 | 1.89 | 1.56 | 529,988.00 |
| Apr 14 2024 | 1.66 | 0.040 | 2.48% | 1.61 | 1.69 | 1.46 | 515,736.00 |
| Apr 13 2024 | 1.62 | -0.320 | -16.32% | 1.92 | 2.07 | 1.45 | 502,213.00 |
| Apr 12 2024 | 1.93 | -0.420 | -17.73% | 2.35 | 2.36 | 1.90 | 415,521.00 |
| Apr 11 2024 | 2.35 | 0.040 | 1.96% | 2.29 | 2.39 | 2.28 | 159,832.00 |
| Apr 10 2024 | 2.30 | 0.050 | 2.13% | 2.26 | 2.38 | 2.06 | 301,878.00 |
| Apr 09 2024 | 2.25 | -0.090 | -3.84% | 2.34 | 2.37 | 2.21 | 201,969.00 |
| Apr 08 2024 | 2.34 | 0.040 | 1.74% | 2.31 | 2.48 | 2.30 | 552,942.00 |
| Apr 07 2024 | 2.30 | 0.040 | 1.72% | 2.26 | 2.31 | 2.21 | 251,229.00 |
| Apr 06 2024 | 2.26 | 0.070 | 3.19% | 2.19 | 2.38 | 2.19 | 241,070.00 |
| Apr 05 2024 | 2.19 | -0.080 | -3.35% | 2.28 | 2.35 | 2.16 | 250,931.00 |
| Apr 04 2024 | 2.27 | -0.090 | -3.61% | 2.35 | 2.63 | 2.18 | 487,679.00 |
| Apr 03 2024 | 2.36 | 0.100 | 4.25% | 2.27 | 2.54 | 2.22 | 578,925.00 |
| Apr 02 2024 | 2.26 | -0.090 | -3.83% | 2.36 | 2.39 | 1.98 | 371,907.00 |
| Apr 01 2024 | 2.35 | 0.110 | 4.91% | 2.24 | 2.39 | 2.19 | 189,709.00 |
| Mar 31 2024 | 2.24 | 0.040 | 2.00% | 2.19 | 2.28 | 2.18 | 112,995.00 |
| Mar 30 2024 | 2.20 | -0.090 | -3.90% | 2.28 | 2.30 | 2.18 | 99,621.00 |
| Mar 29 2024 | 2.28 | -0.070 | -2.81% | 2.35 | 2.38 | 2.21 | 147,210.00 |
| Mar 28 2024 | 2.35 | 0.120 | 5.24% | 2.23 | 2.38 | 2.23 | 136,758.00 |
| Mar 27 2024 | 2.23 | -0.020 | -0.84% | 2.25 | 2.32 | 2.19 | 327,112.00 |
| Mar 26 2024 | 2.25 | -0.190 | -7.67% | 2.44 | 2.50 | 2.25 | 392,257.00 |
| Mar 25 2024 | 2.44 | 0.160 | 6.83% | 2.28 | 2.56 | 2.26 | 308,610.00 |
| Mar 24 2024 | 2.28 | 0.120 | 5.45% | 2.17 | 2.30 | 2.11 | 165,497.00 |
| Mar 23 2024 | 2.17 | 0.00 | 0.19% | 2.16 | 2.35 | 2.14 | 198,794.00 |
| Mar 22 2024 | 2.16 | -0.040 | -1.59% | 2.19 | 2.24 | 2.10 | 253,815.00 |
| Mar 21 2024 | 2.20 | -0.250 | -10.04% | 2.43 | 2.50 | 2.18 | 438,815.00 |
| Mar 20 2024 | 2.44 | 0.220 | 9.66% | 2.24 | 2.45 | 2.08 | 507,748.00 |
| Mar 19 2024 | 2.23 | -0.550 | -19.78% | 2.75 | 2.76 | 2.15 | 828,456.00 |
| Mar 18 2024 | 2.78 | 0.00 | 0.18% | 2.77 | 2.93 | 2.49 | 638,356.00 |
| Mar 17 2024 | 2.77 | 0.370 | 15.18% | 2.40 | 3.21 | 2.35 | 1,776,788.00 |
| Mar 16 2024 | 2.41 | 0.210 | 9.67% | 2.20 | 2.61 | 2.13 | 806,799.00 |
| Mar 15 2024 | 2.19 | -0.020 | -0.95% | 2.29 | 2.45 | 2.04 | 945,263.00 |
| Mar 14 2024 | 2.21 | -0.240 | -9.82% | 2.44 | 2.47 | 2.15 | 507,822.00 |
| Mar 13 2024 | 2.46 | 0.210 | 9.55% | 2.24 | 2.56 | 2.20 | 1,099,210.00 |
| Mar 12 2024 | 2.24 | -0.050 | -2.23% | 2.31 | 2.39 | 2.00 | 937,217.00 |
| Mar 11 2024 | 2.29 | 0.380 | 19.87% | 1.91 | 2.62 | 1.86 | 1,608,413.00 |
| Mar 10 2024 | 1.91 | -0.090 | -4.64% | 2.01 | 2.01 | 1.86 | 344,913.00 |
| Mar 09 2024 | 2.01 | 0.020 | 0.91% | 1.99 | 2.12 | 1.96 | 389,321.00 |
| Mar 08 2024 | 1.99 | 0.020 | 0.86% | 1.96 | 2.21 | 1.84 | 971,753.00 |
| Mar 07 2024 | 1.97 | 0.240 | 14.00% | 1.73 | 2.19 | 1.63 | 992,420.00 |
| Mar 06 2024 | 1.73 | 0.070 | 3.97% | 1.64 | 1.76 | 1.54 | 253,575.00 |
| Mar 05 2024 | 1.66 | -0.210 | -11.36% | 1.88 | 1.90 | 1.48 | 444,011.00 |
| Mar 04 2024 | 1.88 | 0.110 | 6.17% | 1.77 | 1.97 | 1.69 | 312,070.00 |
| Mar 03 2024 | 1.77 | -0.070 | -3.71% | 1.84 | 1.88 | 1.76 | 197,170.00 |
| Mar 02 2024 | 1.83 | 0.010 | 0.55% | 1.82 | 1.85 | 1.75 | 202,286.00 |
| Mar 01 2024 | 1.82 | 0.020 | 0.83% | 1.81 | 1.91 | 1.76 | 194,555.00 |
| Feb 29 2024 | 1.81 | -0.050 | -2.53% | 1.85 | 1.95 | 1.78 | 274,187.00 |
| Feb 28 2024 | 1.86 | -0.080 | -3.93% | 1.93 | 1.99 | 1.80 | 406,351.00 |
| Feb 27 2024 | 1.93 | -0.100 | -5.01% | 2.04 | 2.19 | 1.87 | 475,135.00 |
| Feb 26 2024 | 2.03 | 0.230 | 12.56% | 1.81 | 2.26 | 1.81 | 1,255,640.00 |
| Feb 25 2024 | 1.81 | 0.220 | 13.65% | 1.59 | 1.90 | 1.58 | 490,535.00 |
| Feb 24 2024 | 1.59 | -0.020 | -1.36% | 1.62 | 1.68 | 1.56 | 251,687.00 |
| Feb 23 2024 | 1.61 | 0.050 | 3.13% | 1.56 | 1.73 | 1.47 | 682,651.00 |
| Feb 22 2024 | 1.56 | -0.030 | -1.64% | 1.58 | 1.68 | 1.53 | 338,255.00 |
| Feb 21 2024 | 1.59 | -0.080 | -4.51% | 1.67 | 1.78 | 1.55 | 413,344.00 |
| Feb 20 2024 | 1.66 | -0.060 | -3.42% | 1.72 | 1.82 | 1.59 | 556,221.00 |
| Feb 19 2024 | 1.72 | -0.160 | -8.64% | 1.90 | 2.16 | 1.66 | 1,093,299.00 |
| Feb 18 2024 | 1.89 | 0.040 | 2.06% | 1.87 | 2.00 | 1.74 | 716,064.00 |
| Feb 17 2024 | 1.85 | 0.190 | 11.26% | 1.71 | 2.09 | 1.55 | 2,355,469.00 |
| Feb 16 2024 | 1.66 | -0.100 | -5.84% | 1.77 | 2.08 | 1.46 | 3,938,952.00 |
| Feb 15 2024 | 1.76 | 0.590 | 50.13% | 1.17 | 2.20 | 1.11 | 3,112,743.00 |
| Feb 14 2024 | 1.18 | -0.050 | -3.69% | 1.19 | 1.35 | 1.03 | 2,877,499.00 |
| Feb 13 2024 | 1.22 | 0.290 | 30.48% | 0.940 | 1.27 | 0.898 | 3,251,108.00 |
