Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ORRF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 35.42 | 0.30 | 0.85% | 35.04 | 36.255 | 35.00 | 109,762 |
| Sep 17 2024 | 35.12 | 0.10 | 0.29% | 35.32 | 36.00 | 35.02 | 106,322 |
| Sep 16 2024 | 35.02 | 0.07 | 0.20% | 35.09 | 35.38 | 34.95 | 65,496 |
| Sep 13 2024 | 34.95 | 0.25 | 0.72% | 35.13 | 35.33 | 34.85 | 81,627 |
| Sep 12 2024 | 34.70 | 0.05 | 0.14% | 34.90 | 34.92 | 34.45 | 46,896 |
| Sep 11 2024 | 34.65 | -0.34 | -0.97% | 34.80 | 34.88 | 33.81 | 90,366 |
| Sep 10 2024 | 34.99 | 0.22 | 0.63% | 34.74 | 35.21 | 34.41 | 75,268 |
| Sep 09 2024 | 34.77 | 0.42 | 1.22% | 34.43 | 35.12 | 34.40 | 70,898 |
| Sep 06 2024 | 34.35 | -0.50 | -1.43% | 34.87 | 35.12 | 34.20 | 36,075 |
| Sep 05 2024 | 34.85 | -0.11 | -0.31% | 34.98 | 35.02 | 34.40 | 57,434 |
| Sep 04 2024 | 34.96 | -0.67 | -1.88% | 35.54 | 35.77 | 34.88 | 45,631 |
| Sep 03 2024 | 35.63 | -0.17 | -0.47% | 35.61 | 36.00 | 35.30 | 56,953 |
| Aug 30 2024 | 35.80 | 0.05 | 0.14% | 35.72 | 35.97 | 35.56 | 52,908 |
| Aug 29 2024 | 35.75 | 0.15 | 0.42% | 35.86 | 36.01 | 35.60 | 49,578 |
| Aug 28 2024 | 35.60 | 0.16 | 0.45% | 35.25 | 36.00 | 35.25 | 52,236 |
| Aug 27 2024 | 35.44 | 0.00 | 0.00% | 35.34 | 35.52 | 35.10 | 47,965 |
| Aug 26 2024 | 35.44 | -0.36 | -1.01% | 35.98 | 36.10 | 35.25 | 77,989 |
| Aug 23 2024 | 35.80 | 1.59 | 4.65% | 34.32 | 36.60 | 34.32 | 82,968 |
| Aug 22 2024 | 34.21 | 0.35 | 1.03% | 33.71 | 34.33 | 33.71 | 39,132 |
| Aug 21 2024 | 33.86 | -0.24 | -0.70% | 34.29 | 34.38 | 33.70 | 78,415 |
| Aug 20 2024 | 34.10 | -0.30 | -0.87% | 34.45 | 34.51 | 33.95 | 88,806 |
| Aug 19 2024 | 34.40 | 0.93 | 2.78% | 33.58 | 34.56 | 33.46 | 147,454 |
| Aug 16 2024 | 33.47 | 0.62 | 1.89% | 32.90 | 33.96 | 32.67 | 45,204 |
| Aug 15 2024 | 32.85 | 0.74 | 2.30% | 32.76 | 33.507 | 32.74 | 84,517 |
| Aug 14 2024 | 32.11 | -0.01 | -0.03% | 32.17 | 32.36 | 31.61 | 49,292 |
| Aug 13 2024 | 32.12 | 0.54 | 1.71% | 32.14 | 32.32 | 31.5205 | 91,667 |
| Aug 12 2024 | 31.58 | -0.68 | -2.11% | 32.42 | 32.79 | 31.55 | 77,429 |
| Aug 09 2024 | 32.26 | -0.10 | -0.31% | 32.29 | 32.66 | 31.62 | 96,829 |
| Aug 08 2024 | 32.36 | 0.63 | 1.99% | 31.81 | 32.45 | 31.60 | 60,167 |
| Aug 07 2024 | 31.73 | -0.36 | -1.12% | 32.29 | 32.54 | 31.635 | 75,042 |
| Aug 06 2024 | 32.09 | 0.14 | 0.44% | 31.95 | 32.59 | 31.60 | 64,676 |
| Aug 05 2024 | 31.95 | -1.30 | -3.91% | 32.13 | 32.79 | 31.20 | 105,895 |
| Aug 02 2024 | 33.25 | -0.73 | -2.15% | 33.01 | 33.55 | 32.63 | 103,064 |
| Aug 01 2024 | 33.98 | -1.18 | -3.36% | 35.21 | 35.21 | 33.69 | 125,967 |
| Jul 31 2024 | 35.16 | -0.42 | -1.18% | 35.56 | 36.14 | 34.95 | 136,216 |
| Jul 30 2024 | 35.58 | 1.31 | 3.82% | 34.03 | 35.61 | 34.03 | 121,864 |
| Jul 29 2024 | 34.27 | -0.22 | -0.64% | 34.70 | 34.7364 | 33.94 | 100,754 |
| Jul 26 2024 | 34.49 | -0.29 | -0.83% | 34.81 | 35.25 | 34.09 | 123,540 |
| Jul 25 2024 | 34.78 | 1.03 | 3.05% | 33.60 | 35.23 | 33.60 | 162,105 |
| Jul 24 2024 | 33.75 | 1.55 | 4.81% | 32.75 | 34.73 | 32.635 | 133,482 |
| Jul 23 2024 | 32.20 | 0.61 | 1.93% | 31.64 | 32.37 | 31.58 | 132,631 |
| Jul 22 2024 | 31.59 | 0.62 | 2.00% | 31.05 | 31.73 | 30.647 | 108,494 |
| Jul 19 2024 | 30.97 | -0.01 | -0.03% | 31.08 | 31.37 | 30.84 | 111,439 |
| Jul 18 2024 | 30.98 | -0.51 | -1.62% | 31.20 | 31.89 | 30.49 | 156,149 |
| Jul 17 2024 | 31.49 | 0.51 | 1.65% | 30.74 | 31.77 | 30.57 | 134,765 |
| Jul 16 2024 | 30.98 | 1.53 | 5.20% | 29.82 | 31.17 | 29.79 | 131,882 |
| Jul 15 2024 | 29.45 | 1.04 | 3.66% | 28.72 | 29.90 | 28.72 | 115,905 |
| Jul 12 2024 | 28.41 | 0.08 | 0.28% | 28.66 | 28.92 | 28.33 | 97,516 |
| Jul 11 2024 | 28.33 | 1.27 | 4.69% | 27.69 | 28.71 | 27.57 | 114,660 |
| Jul 10 2024 | 27.06 | 0.12 | 0.45% | 27.06 | 27.2099 | 26.84 | 98,064 |
| Jul 09 2024 | 26.94 | -0.10 | -0.37% | 27.10 | 27.34 | 26.81 | 87,489 |
| Jul 08 2024 | 27.04 | -0.02 | -0.07% | 27.37 | 27.46 | 26.81 | 142,871 |
| Jul 05 2024 | 27.06 | -0.61 | -2.20% | 27.63 | 27.70 | 26.98 | 208,371 |
| Jul 03 2024 | 27.67 | -0.24 | -0.86% | 27.89 | 28.17 | 27.60 | 76,962 |
| Jul 02 2024 | 27.91 | -0.76 | -2.65% | 28.32 | 28.83 | 27.67 | 145,902 |
| Jul 01 2024 | 28.67 | 2.40 | 9.14% | 27.47 | 28.67 | 27.275 | 119,818 |
| Jun 28 2024 | 26.27 | 0.00 | 0.00% | 26.27 | 26.27 | 26.27 | 0 |
| Jun 27 2024 | 26.27 | 0.53 | 2.06% | 25.89 | 26.49 | 25.76 | 353,407 |
| Jun 26 2024 | 25.74 | 0.27 | 1.06% | 25.33 | 25.94 | 25.28 | 356,467 |
| Jun 25 2024 | 25.47 | -0.12 | -0.47% | 25.56 | 25.70 | 25.28 | 49,216 |
| Jun 24 2024 | 25.59 | 0.40 | 1.59% | 25.33 | 25.88 | 25.33 | 97,192 |
| Jun 21 2024 | 25.19 | -0.13 | -0.51% | 25.36 | 25.52 | 25.10 | 154,308 |
