Register for streaming realtime charts, analysis tools, and prices.
ORC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 8.39 | -0.24 | -2.78% | 8.54 | 8.55 | 8.36 | 1,083,671 |
| Apr 24 2024 | 8.63 | 0.01 | 0.12% | 8.60 | 8.64 | 8.53 | 706,057 |
| Apr 23 2024 | 8.62 | 0.31 | 3.73% | 8.35 | 8.63 | 8.285 | 1,142,262 |
| Apr 22 2024 | 8.31 | 0.05 | 0.61% | 8.30 | 8.36 | 8.23 | 957,709 |
| Apr 19 2024 | 8.26 | 0.12 | 1.47% | 8.12 | 8.295 | 8.12 | 1,180,194 |
| Apr 18 2024 | 8.14 | -0.02 | -0.25% | 8.18 | 8.27 | 8.13 | 821,779 |
| Apr 17 2024 | 8.16 | 0.06 | 0.74% | 8.16 | 8.21 | 8.09 | 573,662 |
| Apr 16 2024 | 8.10 | -0.01 | -0.12% | 7.9616 | 8.14 | 7.9405 | 1,056,405 |
| Apr 15 2024 | 8.11 | -0.28 | -3.34% | 8.43 | 8.49 | 8.05 | 1,305,864 |
| Apr 12 2024 | 8.39 | -0.08 | -0.94% | 8.39 | 8.54 | 8.35 | 775,531 |
| Apr 11 2024 | 8.47 | 0.20 | 2.42% | 8.36 | 8.48 | 8.285 | 1,513,352 |
| Apr 10 2024 | 8.27 | -0.41 | -4.72% | 8.47 | 8.5221 | 8.20 | 1,847,165 |
| Apr 09 2024 | 8.68 | 0.03 | 0.35% | 8.68 | 8.72 | 8.59 | 767,788 |
| Apr 08 2024 | 8.65 | -0.05 | -0.57% | 8.75 | 8.81 | 8.613 | 766,751 |
| Apr 05 2024 | 8.70 | 0.03 | 0.35% | 8.69 | 8.76 | 8.62 | 577,449 |
| Apr 04 2024 | 8.67 | -0.05 | -0.57% | 8.80 | 8.8801 | 8.66 | 737,623 |
| Apr 03 2024 | 8.72 | -0.02 | -0.23% | 8.72 | 8.75 | 8.6405 | 722,545 |
| Apr 02 2024 | 8.74 | -0.16 | -1.80% | 8.8475 | 8.90 | 8.72 | 1,095,624 |
| Apr 01 2024 | 8.90 | -0.03 | -0.34% | 8.95 | 8.95 | 8.845 | 935,139 |
| Mar 28 2024 | 8.93 | 0.09 | 1.02% | 8.86 | 8.965 | 8.82 | 1,440,407 |
| Mar 27 2024 | 8.84 | 0.07 | 0.80% | 8.76 | 8.85 | 8.734 | 1,278,665 |
| Mar 26 2024 | 8.77 | -0.23 | -2.56% | 9.07 | 9.08 | 8.75 | 1,822,376 |
| Mar 25 2024 | 9.00 | 0.05 | 0.56% | 9.00 | 9.08 | 8.98 | 2,494,982 |
| Mar 22 2024 | 8.95 | 0.02 | 0.22% | 8.96 | 9.04 | 8.9295 | 1,055,003 |
| Mar 21 2024 | 8.93 | 0.03 | 0.34% | 8.90 | 9.02 | 8.87 | 1,258,332 |
| Mar 20 2024 | 8.90 | 0.13 | 1.48% | 8.78 | 9.015 | 8.68 | 2,277,496 |
| Mar 19 2024 | 8.77 | 0.13 | 1.50% | 8.60 | 8.78 | 8.60 | 800,285 |
| Mar 18 2024 | 8.64 | 0.02 | 0.23% | 8.63 | 8.6956 | 8.575 | 712,201 |
| Mar 15 2024 | 8.62 | 0.06 | 0.70% | 8.57 | 8.71 | 8.54 | 1,215,660 |
| Mar 14 2024 | 8.56 | -0.27 | -3.06% | 8.80 | 8.83 | 8.55 | 854,930 |
| Mar 13 2024 | 8.83 | 0.10 | 1.15% | 8.74 | 8.87 | 8.69 | 888,386 |
| Mar 12 2024 | 8.73 | 0.06 | 0.69% | 8.65 | 8.735 | 8.60 | 661,633 |
| Mar 11 2024 | 8.67 | 0.05 | 0.58% | 8.59 | 8.7095 | 8.575 | 580,708 |
| Mar 08 2024 | 8.62 | 0.06 | 0.70% | 8.60 | 8.78 | 8.56 | 985,046 |
| Mar 07 2024 | 8.56 | 0.06 | 0.71% | 8.56 | 8.61 | 8.51 | 565,466 |
| Mar 06 2024 | 8.50 | 0.08 | 0.95% | 8.50 | 8.57 | 8.46 | 836,891 |
| Mar 05 2024 | 8.42 | -0.10 | -1.17% | 8.46 | 8.525 | 8.40 | 841,897 |
| Mar 04 2024 | 8.52 | -0.14 | -1.62% | 8.67 | 8.70 | 8.51 | 1,127,690 |
| Mar 01 2024 | 8.66 | 0.06 | 0.70% | 8.58 | 8.67 | 8.5401 | 880,725 |
| Feb 29 2024 | 8.60 | 0.20 | 2.38% | 8.49 | 8.63 | 8.46 | 1,126,597 |
| Feb 28 2024 | 8.40 | -0.13 | -1.52% | 8.37 | 8.459 | 8.29 | 1,025,421 |
| Feb 27 2024 | 8.53 | 0.01 | 0.12% | 8.53 | 8.56 | 8.46 | 1,130,440 |
| Feb 26 2024 | 8.52 | -0.03 | -0.35% | 8.57 | 8.62 | 8.44 | 981,194 |
| Feb 23 2024 | 8.55 | 0.05 | 0.59% | 8.47 | 8.60 | 8.3845 | 968,558 |
| Feb 22 2024 | 8.50 | 0.13 | 1.55% | 8.40 | 8.54 | 8.31 | 946,807 |
| Feb 21 2024 | 8.37 | 0.07 | 0.84% | 8.31 | 8.37 | 8.235 | 602,987 |
| Feb 20 2024 | 8.30 | -0.06 | -0.72% | 8.29 | 8.38 | 8.2238 | 761,613 |
| Feb 16 2024 | 8.36 | -0.06 | -0.71% | 8.28 | 8.50 | 8.21 | 1,034,028 |
| Feb 15 2024 | 8.42 | 0.40 | 4.99% | 8.14 | 8.43 | 8.09 | 1,365,311 |
| Feb 14 2024 | 8.02 | 0.12 | 1.52% | 7.95 | 8.03 | 7.91 | 668,302 |
| Feb 13 2024 | 7.90 | -0.37 | -4.47% | 8.06 | 8.0689 | 7.89 | 1,293,221 |
| Feb 12 2024 | 8.27 | 0.03 | 0.36% | 8.23 | 8.3088 | 8.17 | 849,313 |
| Feb 09 2024 | 8.24 | 0.25 | 3.13% | 8.01 | 8.24 | 7.98 | 980,101 |
| Feb 08 2024 | 7.99 | 0.01 | 0.13% | 8.02 | 8.065 | 7.89 | 1,145,762 |
| Feb 07 2024 | 7.98 | -0.27 | -3.27% | 8.25 | 8.27 | 7.98 | 1,581,457 |
| Feb 06 2024 | 8.25 | 0.01 | 0.12% | 8.21 | 8.355 | 8.165 | 923,031 |
| Feb 05 2024 | 8.24 | -0.34 | -3.96% | 8.44 | 8.45 | 8.085 | 1,370,929 |
| Feb 02 2024 | 8.58 | 0.31 | 3.75% | 8.29 | 8.63 | 8.11 | 3,818,360 |
| Feb 01 2024 | 8.27 | 0.29 | 3.63% | 8.02 | 8.28 | 7.93 | 1,449,009 |
| Jan 31 2024 | 7.98 | -0.18 | -2.21% | 8.19 | 8.30 | 7.98 | 2,202,941 |
| Jan 30 2024 | 8.16 | -0.55 | -6.31% | 8.52 | 8.54 | 8.16 | 2,364,535 |
| Jan 29 2024 | 8.71 | 0.07 | 0.81% | 8.71 | 8.73 | 8.59 | 1,407,256 |
