Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
0R1O Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 187.75 | -2.75 | -1.44% | 187.75 | 187.75 | 187.75 | 98,628 |
| May 09 2024 | 190.50 | 2.75 | 1.46% | 192.50 | 192.75 | 185.50 | 164,211 |
| May 08 2024 | 187.75 | -1.25 | -0.66% | 187.75 | 187.75 | 187.75 | 146,808 |
| May 07 2024 | 189.00 | 3.25 | 1.75% | 188.00 | 191.50 | 185.50 | 424,094 |
| May 03 2024 | 185.75 | 4.00 | 2.20% | 185.75 | 185.75 | 185.75 | 288,835 |
| May 02 2024 | 181.75 | 3.75 | 2.11% | 183.00 | 184.75 | 180.25 | 373,613 |
| May 01 2024 | 178.00 | -2.75 | -1.52% | 178.00 | 178.00 | 178.00 | 273,743 |
| Apr 30 2024 | 180.75 | 0.00 | 0.00% | 188.50 | 188.50 | 177.75 | 363,099 |
| Apr 29 2024 | 180.75 | 1.75 | 0.98% | 186.00 | 186.00 | 178.25 | 205,013 |
| Apr 26 2024 | 179.00 | 7.75 | 4.53% | 174.50 | 182.25 | 174.00 | 2,193,395 |
| Apr 25 2024 | 171.25 | -6.00 | -3.39% | 171.25 | 171.25 | 171.25 | 750,283 |
| Apr 24 2024 | 177.25 | -1.00 | -0.56% | 175.50 | 182.75 | 175.00 | 88,311 |
| Apr 23 2024 | 178.25 | 3.00 | 1.71% | 183.00 | 183.00 | 176.25 | 1,000,792 |
| Apr 22 2024 | 175.25 | -1.25 | -0.71% | 175.25 | 175.25 | 175.25 | 149,116 |
| Apr 19 2024 | 176.50 | -4.50 | -2.49% | 176.50 | 176.50 | 176.50 | 802,398 |
| Apr 18 2024 | 181.00 | -0.25 | -0.14% | 181.00 | 181.00 | 181.00 | 350,725 |
| Apr 17 2024 | 181.25 | -0.50 | -0.28% | 179.00 | 184.75 | 179.00 | 175,694 |
| Apr 16 2024 | 181.75 | -5.25 | -2.81% | 181.75 | 181.75 | 181.75 | 129,160 |
| Apr 15 2024 | 187.00 | -0.50 | -0.27% | 187.00 | 187.00 | 187.00 | 115,782 |
| Apr 12 2024 | 187.50 | 1.00 | 0.54% | 187.50 | 187.50 | 187.50 | 126,825 |
| Apr 11 2024 | 186.50 | 1.25 | 0.67% | 186.50 | 186.50 | 186.50 | 108,866 |
| Apr 10 2024 | 185.25 | 0.25 | 0.14% | 185.25 | 185.25 | 185.25 | 72,646 |
| Apr 09 2024 | 185.00 | -1.50 | -0.80% | 185.00 | 185.00 | 185.00 | 92,200 |
| Apr 08 2024 | 186.50 | 1.50 | 0.81% | 186.50 | 186.50 | 186.50 | 306,629 |
| Apr 05 2024 | 185.00 | 0.50 | 0.27% | 185.00 | 185.00 | 185.00 | 210,898 |
| Apr 04 2024 | 184.50 | 1.75 | 0.96% | 184.50 | 184.50 | 184.50 | 98,763 |
| Apr 03 2024 | 182.75 | 3.00 | 1.67% | 182.75 | 182.75 | 182.75 | 80,158 |
| Apr 02 2024 | 179.75 | -0.25 | -0.14% | 179.75 | 179.75 | 179.75 | 1,866,463 |
| Mar 28 2024 | 180.00 | 1.25 | 0.70% | 180.00 | 180.00 | 180.00 | 2,032,429 |
| Mar 27 2024 | 178.75 | -1.00 | -0.56% | 178.75 | 178.75 | 178.75 | 82,924 |
| Mar 26 2024 | 179.75 | 0.50 | 0.28% | 179.75 | 179.75 | 179.75 | 97,499 |
| Mar 25 2024 | 179.25 | 2.25 | 1.27% | 179.50 | 188.00 | 174.25 | 1,341,578 |
| Mar 22 2024 | 177.00 | -0.75 | -0.42% | 177.00 | 177.00 | 177.00 | 352,667 |
| Mar 21 2024 | 177.75 | 3.00 | 1.72% | 180.00 | 182.50 | 175.25 | 151,857 |
| Mar 20 2024 | 174.75 | -0.50 | -0.29% | 174.75 | 174.75 | 174.75 | 1,007,448 |
| Mar 19 2024 | 175.25 | 0.50 | 0.29% | 175.25 | 175.25 | 175.25 | 73,669 |
| Mar 18 2024 | 174.75 | 0.50 | 0.29% | 174.75 | 174.75 | 174.75 | 144,391 |
| Mar 15 2024 | 174.25 | -3.50 | -1.97% | 174.25 | 174.25 | 174.25 | 123,127 |
| Mar 14 2024 | 177.75 | 1.00 | 0.57% | 178.00 | 179.75 | 174.00 | 558,529 |
| Mar 13 2024 | 176.75 | 1.25 | 0.71% | 176.75 | 176.75 | 176.75 | 80,996 |
| Mar 12 2024 | 175.50 | 3.25 | 1.89% | 175.00 | 186.00 | 170.00 | 84,316 |
| Mar 11 2024 | 172.25 | -4.75 | -2.68% | 172.25 | 172.25 | 172.25 | 110,209 |
| Mar 08 2024 | 177.00 | 8.25 | 4.89% | 173.00 | 186.75 | 173.00 | 1,149,650 |
| Mar 07 2024 | 168.75 | -6.25 | -3.57% | 170.00 | 170.00 | 167.75 | 88,684 |
| Mar 06 2024 | 175.00 | 0.25 | 0.14% | 175.00 | 175.00 | 175.00 | 87,683 |
| Mar 05 2024 | 174.75 | -4.00 | -2.24% | 174.75 | 174.75 | 174.75 | 112,317 |
| Mar 04 2024 | 178.75 | 1.00 | 0.56% | 183.00 | 183.00 | 176.00 | 131,319 |
| Mar 01 2024 | 177.75 | 3.25 | 1.86% | 177.00 | 180.25 | 175.00 | 187,163 |
| Feb 29 2024 | 174.50 | 1.00 | 0.58% | 174.50 | 174.50 | 174.50 | 411,160 |
| Feb 28 2024 | 173.50 | -0.75 | -0.43% | 167.50 | 175.50 | 167.50 | 94,950 |
| Feb 27 2024 | 174.25 | -4.75 | -2.65% | 174.25 | 174.25 | 174.25 | 69,658 |
| Feb 26 2024 | 179.00 | 5.00 | 2.87% | 174.50 | 182.00 | 172.50 | 519,108 |
| Feb 23 2024 | 174.00 | 1.75 | 1.02% | 174.00 | 174.00 | 174.00 | 996,813 |
| Feb 22 2024 | 172.25 | 3.75 | 2.23% | 176.00 | 177.50 | 169.00 | 157,592 |
| Feb 21 2024 | 168.50 | 1.50 | 0.90% | 168.50 | 168.50 | 168.50 | 131,784 |
| Feb 20 2024 | 167.00 | -2.25 | -1.33% | 172.50 | 172.50 | 164.75 | 134,880 |
| Feb 19 2024 | 169.25 | -0.75 | -0.44% | 172.00 | 172.00 | 167.00 | 11 |
| Feb 16 2024 | 170.00 | 1.75 | 1.04% | 169.00 | 173.50 | 165.25 | 3,992,728 |
| Feb 15 2024 | 168.25 | -3.00 | -1.75% | 170.00 | 170.00 | 165.75 | 544,838 |
| Feb 14 2024 | 171.25 | 1.50 | 0.88% | 171.25 | 171.25 | 171.25 | 639,584 |
| Feb 13 2024 | 169.75 | -3.50 | -2.02% | 169.75 | 169.75 | 169.75 | 799,974 |
