ORA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 66.29 | 1.06 | 1.63% | 65.79 | 66.33 | 65.385 | 639,133 |
Mar 26 2024 | 65.23 | -0.40 | -0.61% | 65.40 | 65.83 | 64.22 | 509,182 |
Mar 25 2024 | 65.63 | -0.68 | -1.03% | 66.37 | 67.01 | 65.54 | 322,539 |
Mar 22 2024 | 66.31 | 0.03 | 0.05% | 66.71 | 66.83 | 65.935 | 355,138 |
Mar 21 2024 | 66.28 | 0.42 | 0.64% | 66.21 | 67.00 | 65.72 | 405,448 |
Mar 20 2024 | 65.86 | 1.31 | 2.03% | 64.60 | 66.37 | 64.39 | 386,840 |
Mar 19 2024 | 64.55 | 1.07 | 1.69% | 63.65 | 65.19 | 63.61 | 349,681 |
Mar 18 2024 | 63.48 | -0.34 | -0.53% | 64.03 | 64.13 | 63.01 | 283,399 |
Mar 15 2024 | 63.82 | -0.11 | -0.17% | 63.58 | 64.63 | 63.265 | 728,573 |
Mar 14 2024 | 63.93 | -0.77 | -1.19% | 64.90 | 64.90 | 63.04 | 363,689 |
Mar 13 2024 | 64.70 | -0.82 | -1.25% | 64.92 | 65.905 | 64.54 | 338,245 |
Mar 12 2024 | 65.52 | -2.24 | -3.31% | 66.95 | 66.95 | 65.32 | 420,449 |
Mar 11 2024 | 67.76 | -1.06 | -1.54% | 68.68 | 69.81 | 67.36 | 516,393 |
Mar 08 2024 | 68.82 | 3.05 | 4.64% | 66.49 | 69.08 | 66.49 | 612,992 |
Mar 07 2024 | 65.77 | 0.75 | 1.15% | 65.26 | 66.315 | 64.915 | 362,061 |
Mar 06 2024 | 65.02 | 0.51 | 0.79% | 65.33 | 65.64 | 64.97 | 256,568 |
Mar 05 2024 | 64.51 | -1.16 | -1.77% | 65.68 | 66.07 | 64.145 | 522,578 |
Mar 04 2024 | 65.67 | -0.14 | -0.21% | 65.61 | 66.16 | 64.905 | 425,139 |
Mar 01 2024 | 65.81 | 0.66 | 1.01% | 65.14 | 66.49 | 64.0395 | 392,610 |
Feb 29 2024 | 65.15 | 0.66 | 1.02% | 65.31 | 66.26 | 64.56 | 833,340 |
Feb 28 2024 | 64.49 | -0.49 | -0.75% | 64.54 | 64.97 | 64.15 | 378,386 |
Feb 27 2024 | 64.98 | 1.15 | 1.80% | 64.54 | 65.24 | 63.94 | 418,322 |
Feb 26 2024 | 63.83 | -0.60 | -0.93% | 64.21 | 65.33 | 63.29 | 673,164 |
Feb 23 2024 | 64.43 | 0.44 | 0.69% | 64.045 | 65.11 | 63.42 | 428,499 |
Feb 22 2024 | 63.99 | -3.23 | -4.81% | 64.73 | 65.76 | 62.72 | 1,034,369 |
Feb 21 2024 | 67.22 | 0.38 | 0.57% | 65.95 | 67.275 | 65.705 | 681,709 |
Feb 20 2024 | 66.84 | -0.28 | -0.42% | 66.65 | 67.49 | 66.29 | 441,548 |
Feb 16 2024 | 67.12 | -0.24 | -0.36% | 66.48 | 68.32 | 66.23 | 405,424 |
Feb 15 2024 | 67.36 | 2.02 | 3.09% | 65.51 | 67.63 | 65.39 | 374,285 |
Feb 14 2024 | 65.34 | 1.01 | 1.57% | 64.91 | 65.78 | 64.405 | 341,952 |
Feb 13 2024 | 64.33 | -3.21 | -4.75% | 65.78 | 65.78 | 64.06 | 441,872 |
Feb 12 2024 | 67.54 | 2.47 | 3.80% | 65.33 | 68.00 | 65.33 | 363,605 |
Feb 09 2024 | 65.07 | 1.03 | 1.61% | 64.49 | 65.43 | 64.12 | 320,287 |
Feb 08 2024 | 64.04 | -1.45 | -2.21% | 64.98 | 64.98 | 63.581 | 377,567 |
Feb 07 2024 | 65.49 | -0.08 | -0.12% | 66.02 | 66.36 | 65.06 | 482,971 |
Feb 06 2024 | 65.57 | 1.36 | 2.12% | 64.09 | 65.72 | 63.86 | 467,490 |
Feb 05 2024 | 64.21 | -1.34 | -2.04% | 64.42 | 64.81 | 63.56 | 386,643 |
Feb 02 2024 | 65.55 | -0.84 | -1.27% | 65.06 | 66.133 | 64.04 | 364,561 |
Feb 01 2024 | 66.39 | 1.71 | 2.64% | 65.37 | 66.54 | 65.01 | 373,171 |
Jan 31 2024 | 64.68 | -0.96 | -1.46% | 66.08 | 66.59 | 64.43 | 561,797 |
Jan 30 2024 | 65.64 | -0.48 | -0.73% | 65.87 | 66.21 | 65.37 | 576,178 |
Jan 29 2024 | 66.12 | 1.03 | 1.58% | 65.26 | 66.16 | 64.505 | 422,101 |
Jan 26 2024 | 65.09 | -1.25 | -1.88% | 66.99 | 67.17 | 65.02 | 312,018 |
Jan 25 2024 | 66.34 | 0.85 | 1.30% | 66.00 | 67.16 | 65.54 | 562,123 |
Jan 24 2024 | 65.49 | -0.99 | -1.49% | 67.51 | 67.51 | 65.32 | 547,456 |
Jan 23 2024 | 66.48 | -0.86 | -1.28% | 68.29 | 68.29 | 66.47 | 517,370 |
Jan 22 2024 | 67.34 | 0.64 | 0.96% | 67.07 | 68.49 | 66.58 | 377,732 |
Jan 19 2024 | 66.70 | 0.01 | 0.01% | 66.75 | 66.75 | 65.20 | 525,819 |
Jan 18 2024 | 66.69 | 0.51 | 0.77% | 66.65 | 67.10 | 65.5424 | 509,933 |
Jan 17 2024 | 66.18 | -0.86 | -1.28% | 66.15 | 66.66 | 65.445 | 566,822 |
Jan 16 2024 | 67.04 | -2.91 | -4.16% | 69.32 | 69.32 | 67.02 | 596,737 |
Jan 12 2024 | 69.95 | -0.68 | -0.96% | 71.41 | 71.75 | 69.52 | 360,265 |
Jan 11 2024 | 70.63 | -0.83 | -1.16% | 71.00 | 71.00 | 69.16 | 529,006 |
Jan 10 2024 | 71.46 | -1.04 | -1.43% | 72.23 | 72.50 | 71.09 | 496,766 |
Jan 09 2024 | 72.50 | -1.20 | -1.63% | 72.86 | 73.42 | 72.24 | 398,581 |
Jan 08 2024 | 73.70 | 0.42 | 0.57% | 72.63 | 73.95 | 72.33 | 299,429 |
Jan 05 2024 | 73.28 | -1.45 | -1.94% | 74.01 | 75.28 | 73.18 | 382,874 |
Jan 04 2024 | 74.73 | -0.77 | -1.02% | 75.21 | 75.34 | 73.45 | 445,196 |
Jan 03 2024 | 75.50 | -0.93 | -1.22% | 75.54 | 76.07 | 74.51 | 441,516 |
Jan 02 2024 | 76.43 | 0.64 | 0.84% | 75.91 | 76.88 | 75.11 | 356,094 |
Dec 29 2023 | 75.79 | -1.29 | -1.67% | 76.74 | 77.08 | 75.75 | 337,193 |