Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ORA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 10.485 | -0.16 | -1.50% | 10.56 | 10.66 | 10.445 | 7,176,650 |
| Apr 24 2024 | 10.645 | -0.40 | -3.58% | 10.82 | 10.875 | 10.555 | 12,579,701 |
| Apr 23 2024 | 11.04 | -0.02 | -0.14% | 11.07 | 11.115 | 11.04 | 7,673,514 |
| Apr 22 2024 | 11.055 | 0.20 | 1.84% | 10.895 | 11.085 | 10.875 | 7,996,715 |
| Apr 19 2024 | 10.855 | 0.18 | 1.64% | 10.715 | 10.90 | 10.71 | 6,782,584 |
| Apr 18 2024 | 10.68 | 0.12 | 1.14% | 10.545 | 10.70 | 10.53 | 5,042,673 |
| Apr 17 2024 | 10.56 | 0.08 | 0.76% | 10.495 | 10.625 | 10.44 | 6,823,025 |
| Apr 16 2024 | 10.48 | 0.12 | 1.11% | 10.365 | 10.48 | 10.31 | 7,724,637 |
| Apr 15 2024 | 10.365 | -0.07 | -0.67% | 10.435 | 10.44 | 10.34 | 5,243,176 |
| Apr 12 2024 | 10.435 | 0.07 | 0.63% | 10.405 | 10.485 | 10.39 | 4,270,806 |
| Apr 11 2024 | 10.37 | -0.04 | -0.38% | 10.415 | 10.535 | 10.36 | 5,323,195 |
| Apr 10 2024 | 10.41 | -0.16 | -1.47% | 10.57 | 10.585 | 10.41 | 6,609,287 |
| Apr 09 2024 | 10.565 | -0.04 | -0.38% | 10.60 | 10.62 | 10.54 | 5,643,138 |
| Apr 08 2024 | 10.605 | -0.11 | -0.98% | 10.685 | 10.705 | 10.59 | 4,389,193 |
| Apr 05 2024 | 10.71 | -0.13 | -1.20% | 10.82 | 10.825 | 10.675 | 5,987,907 |
| Apr 04 2024 | 10.84 | -0.02 | -0.14% | 10.855 | 10.93 | 10.84 | 4,360,588 |
| Apr 03 2024 | 10.855 | -0.03 | -0.28% | 10.915 | 10.99 | 10.855 | 6,726,343 |
| Apr 02 2024 | 10.885 | 0.00 | -0.03% | 10.92 | 10.975 | 10.845 | 5,717,959 |
| Mar 28 2024 | 10.888 | 0.08 | 0.76% | 10.816 | 10.924 | 10.816 | 5,348,634 |
| Mar 27 2024 | 10.806 | 0.18 | 1.66% | 10.608 | 10.882 | 10.608 | 5,000,954 |
| Mar 26 2024 | 10.63 | -0.01 | -0.11% | 10.632 | 10.658 | 10.542 | 4,887,535 |
| Mar 25 2024 | 10.642 | 0.02 | 0.21% | 10.612 | 10.716 | 10.60 | 4,172,384 |
| Mar 22 2024 | 10.62 | 0.11 | 1.01% | 10.544 | 10.67 | 10.528 | 4,368,397 |
| Mar 21 2024 | 10.514 | -0.13 | -1.20% | 10.638 | 10.67 | 10.504 | 4,358,993 |
| Mar 20 2024 | 10.642 | 0.04 | 0.36% | 10.624 | 10.646 | 10.556 | 3,048,161 |
| Mar 19 2024 | 10.604 | 0.00 | 0.04% | 10.606 | 10.67 | 10.59 | 3,947,088 |
| Mar 18 2024 | 10.60 | 0.08 | 0.72% | 10.496 | 10.634 | 10.478 | 4,233,496 |
| Mar 15 2024 | 10.524 | 0.10 | 0.92% | 10.426 | 10.596 | 10.416 | 18,259,734 |
| Mar 14 2024 | 10.428 | -0.01 | -0.11% | 10.45 | 10.496 | 10.41 | 4,284,905 |
| Mar 13 2024 | 10.44 | 0.00 | 0.00% | 10.462 | 10.468 | 10.366 | 8,444,195 |
| Mar 12 2024 | 10.44 | -0.15 | -1.45% | 10.602 | 10.624 | 10.44 | 7,559,336 |
| Mar 11 2024 | 10.594 | -0.01 | -0.09% | 10.614 | 10.706 | 10.594 | 3,494,590 |
| Mar 08 2024 | 10.604 | 0.10 | 0.93% | 10.466 | 10.604 | 10.43 | 5,058,001 |
| Mar 07 2024 | 10.506 | -0.02 | -0.23% | 10.534 | 10.684 | 10.486 | 5,948,676 |
| Mar 06 2024 | 10.53 | -0.09 | -0.81% | 10.62 | 10.68 | 10.53 | 4,441,470 |
| Mar 05 2024 | 10.616 | 0.09 | 0.82% | 10.56 | 10.616 | 10.46 | 3,001,649 |
| Mar 04 2024 | 10.53 | -0.05 | -0.43% | 10.596 | 10.596 | 10.504 | 3,467,185 |
| Mar 01 2024 | 10.576 | -0.03 | -0.28% | 10.60 | 10.636 | 10.56 | 4,014,104 |
| Feb 29 2024 | 10.606 | -0.09 | -0.82% | 10.658 | 10.744 | 10.60 | 8,991,184 |
| Feb 28 2024 | 10.694 | -0.05 | -0.43% | 10.78 | 10.84 | 10.674 | 3,524,255 |
| Feb 27 2024 | 10.74 | 0.03 | 0.26% | 10.676 | 10.778 | 10.67 | 4,053,971 |
| Feb 26 2024 | 10.712 | -0.06 | -0.52% | 10.764 | 10.772 | 10.682 | 3,453,384 |
| Feb 23 2024 | 10.768 | 0.00 | -0.04% | 10.782 | 10.782 | 10.544 | 6,247,053 |
| Feb 22 2024 | 10.772 | -0.07 | -0.68% | 10.848 | 10.892 | 10.772 | 5,447,606 |
| Feb 21 2024 | 10.846 | -0.06 | -0.53% | 10.862 | 10.866 | 10.736 | 3,974,959 |
| Feb 20 2024 | 10.904 | 0.06 | 0.53% | 10.838 | 10.906 | 10.786 | 4,513,463 |
| Feb 19 2024 | 10.846 | 0.08 | 0.74% | 10.814 | 10.904 | 10.804 | 3,902,084 |
| Feb 16 2024 | 10.766 | 0.01 | 0.11% | 10.802 | 10.808 | 10.68 | 5,145,979 |
| Feb 15 2024 | 10.754 | 0.12 | 1.15% | 10.634 | 10.842 | 10.632 | 7,897,992 |
| Feb 14 2024 | 10.632 | -0.01 | -0.13% | 10.628 | 10.732 | 10.592 | 5,452,076 |
| Feb 13 2024 | 10.646 | 0.08 | 0.74% | 10.572 | 10.724 | 10.56 | 4,509,534 |
| Feb 12 2024 | 10.568 | 0.05 | 0.48% | 10.52 | 10.598 | 10.508 | 2,852,151 |
| Feb 09 2024 | 10.518 | -0.08 | -0.72% | 10.556 | 10.622 | 10.502 | 4,368,190 |
| Feb 08 2024 | 10.594 | -0.08 | -0.75% | 10.678 | 10.678 | 10.546 | 4,609,723 |
| Feb 07 2024 | 10.674 | -0.12 | -1.11% | 10.784 | 10.826 | 10.664 | 4,710,250 |
| Feb 06 2024 | 10.794 | -0.08 | -0.70% | 10.85 | 10.86 | 10.758 | 4,042,324 |
| Feb 05 2024 | 10.87 | -0.09 | -0.80% | 10.946 | 10.97 | 10.814 | 3,560,904 |
| Feb 02 2024 | 10.958 | 0.02 | 0.16% | 10.978 | 11.04 | 10.932 | 3,387,410 |
| Feb 01 2024 | 10.94 | -0.06 | -0.53% | 11.062 | 11.146 | 10.912 | 5,874,613 |
| Jan 31 2024 | 10.998 | 0.00 | -0.02% | 11.016 | 11.04 | 10.916 | 5,570,384 |
| Jan 30 2024 | 11.00 | -0.05 | -0.42% | 11.056 | 11.096 | 10.976 | 3,905,186 |
| Jan 29 2024 | 11.046 | -0.13 | -1.13% | 11.178 | 11.198 | 10.978 | 5,391,914 |
