Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
0R0X Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 169.15 | 0.00 | 0.00% | 169.15 | 169.15 | 169.15 | 274,394 |
| May 10 2024 | 169.15 | -3.35 | -1.94% | 169.15 | 169.15 | 169.15 | 331,840 |
| May 09 2024 | 172.50 | -2.50 | -1.43% | 175.20 | 175.20 | 172.30 | 265,700 |
| May 08 2024 | 175.00 | -4.50 | -2.51% | 177.20 | 177.20 | 168.55 | 299,616 |
| May 07 2024 | 179.50 | -0.10 | -0.06% | 184.80 | 200.25 | 178.20 | 326,635 |
| May 03 2024 | 179.60 | -0.40 | -0.22% | 179.60 | 179.60 | 179.60 | 302,786 |
| May 02 2024 | 180.00 | -0.50 | -0.28% | 180.00 | 180.00 | 180.00 | 425,328 |
| May 01 2024 | 180.50 | -3.75 | -2.04% | 180.50 | 180.50 | 180.50 | 521,271 |
| Apr 30 2024 | 184.25 | -8.50 | -4.41% | 190.30 | 193.40 | 183.75 | 668,144 |
| Apr 29 2024 | 192.75 | 22.25 | 13.05% | 184.50 | 193.10 | 184.50 | 1,888,535 |
| Apr 26 2024 | 170.50 | 4.05 | 2.43% | 173.50 | 173.50 | 167.30 | 328,106 |
| Apr 25 2024 | 166.45 | 5.15 | 3.19% | 158.00 | 166.90 | 158.00 | 600,068 |
| Apr 24 2024 | 161.30 | 15.65 | 10.74% | 162.30 | 167.95 | 157.95 | 769,169 |
| Apr 23 2024 | 145.65 | 5.40 | 3.85% | 143.70 | 146.20 | 141.60 | 524,524 |
| Apr 22 2024 | 140.25 | -9.70 | -6.47% | 143.60 | 144.85 | 138.85 | 669,748 |
| Apr 19 2024 | 149.95 | -0.85 | -0.56% | 149.95 | 149.95 | 149.95 | 314,749 |
| Apr 18 2024 | 150.80 | -5.05 | -3.24% | 155.20 | 155.20 | 148.70 | 465,817 |
| Apr 17 2024 | 155.85 | -2.15 | -1.36% | 156.00 | 156.35 | 153.80 | 352,835 |
| Apr 16 2024 | 158.00 | -8.30 | -4.99% | 161.50 | 161.50 | 153.80 | 756,723 |
| Apr 15 2024 | 166.30 | -6.20 | -3.59% | 166.30 | 166.30 | 166.30 | 500,245 |
| Apr 12 2024 | 172.50 | 2.00 | 1.17% | 173.90 | 174.25 | 171.30 | 263,981 |
| Apr 11 2024 | 170.50 | -2.00 | -1.16% | 170.50 | 170.50 | 170.50 | 374,103 |
| Apr 10 2024 | 172.50 | -2.60 | -1.48% | 173.80 | 175.20 | 170.70 | 347,805 |
| Apr 09 2024 | 175.10 | 2.30 | 1.33% | 173.30 | 179.20 | 171.65 | 869,023 |
| Apr 08 2024 | 172.80 | 11.40 | 7.06% | 172.80 | 172.80 | 172.80 | 549,013 |
| Apr 05 2024 | 161.40 | -10.50 | -6.11% | 170.00 | 170.85 | 161.30 | 683,204 |
| Apr 04 2024 | 171.90 | 4.20 | 2.50% | 171.90 | 171.90 | 171.90 | 455,338 |
| Apr 03 2024 | 167.70 | 0.35 | 0.21% | 166.20 | 168.50 | 163.30 | 462,570 |
| Apr 02 2024 | 167.35 | -10.15 | -5.72% | 167.35 | 167.35 | 167.35 | 536,538 |
| Mar 28 2024 | 177.50 | -1.50 | -0.84% | 177.50 | 179.75 | 174.25 | 337,986 |
| Mar 27 2024 | 179.00 | -1.50 | -0.83% | 179.50 | 181.00 | 179.00 | 400,328 |
| Mar 26 2024 | 180.50 | 8.00 | 4.64% | 180.00 | 180.50 | 179.00 | 598,640 |
| Mar 25 2024 | 172.50 | 3.25 | 1.92% | 171.00 | 173.25 | 171.00 | 454,149 |
| Mar 22 2024 | 169.25 | -5.25 | -3.01% | 174.00 | 174.00 | 165.50 | 352,229 |
| Mar 21 2024 | 174.50 | 2.50 | 1.45% | 180.00 | 180.00 | 174.50 | 441,188 |
| Mar 20 2024 | 172.00 | 0.75 | 0.44% | 175.00 | 176.50 | 170.75 | 399,840 |
| Mar 19 2024 | 171.25 | -1.50 | -0.87% | 178.00 | 179.00 | 164.75 | 590,477 |
| Mar 18 2024 | 172.75 | 11.00 | 6.80% | 166.50 | 176.50 | 164.50 | 821,477 |
| Mar 15 2024 | 161.75 | -2.00 | -1.22% | 168.50 | 171.75 | 160.25 | 431,287 |
| Mar 14 2024 | 163.75 | -9.50 | -5.48% | 169.50 | 174.50 | 163.75 | 513,575 |
| Mar 13 2024 | 173.25 | -3.50 | -1.98% | 172.00 | 175.75 | 171.00 | 390,066 |
| Mar 12 2024 | 176.75 | 0.25 | 0.14% | 174.50 | 179.75 | 172.25 | 342,681 |
| Mar 11 2024 | 176.50 | 1.25 | 0.71% | 176.50 | 176.50 | 176.50 | 604,615 |
| Mar 08 2024 | 175.25 | -1.75 | -0.99% | 180.00 | 183.75 | 172.00 | 317,937 |
| Mar 07 2024 | 177.00 | -1.50 | -0.84% | 178.50 | 180.50 | 168.50 | 298,472 |
| Mar 06 2024 | 178.50 | 1.25 | 0.71% | 183.00 | 183.75 | 177.75 | 416,374 |
| Mar 05 2024 | 177.25 | -13.75 | -7.20% | 184.00 | 186.75 | 177.25 | 478,621 |
| Mar 04 2024 | 191.00 | -9.50 | -4.74% | 205.00 | 205.00 | 191.00 | 441,969 |
| Mar 01 2024 | 200.50 | 0.50 | 0.25% | 201.00 | 201.50 | 197.00 | 247,811 |
| Feb 29 2024 | 200.00 | -5.50 | -2.68% | 197.00 | 207.50 | 197.00 | 478,649 |
| Feb 28 2024 | 205.50 | 6.00 | 3.01% | 200.00 | 205.50 | 197.50 | 723,997 |
| Feb 27 2024 | 199.50 | -15.50 | -7.21% | 200.00 | 225.00 | 199.00 | 444,701 |
| Feb 26 2024 | 215.00 | 20.25 | 10.40% | 215.00 | 215.00 | 215.00 | 5,561,144 |
| Feb 23 2024 | 194.75 | 0.25 | 0.13% | 196.00 | 197.75 | 193.50 | 323,507 |
| Feb 22 2024 | 194.50 | -0.25 | -0.13% | 195.50 | 196.50 | 183.50 | 350,011 |
| Feb 21 2024 | 194.75 | 0.75 | 0.39% | 194.75 | 194.75 | 194.75 | 454,011 |
| Feb 20 2024 | 194.00 | -4.00 | -2.02% | 194.00 | 194.00 | 194.00 | 423,879 |
| Feb 19 2024 | 198.00 | -20.00 | -9.17% | 198.00 | 200.00 | 198.00 | 1 |
| Feb 16 2024 | 218.00 | 24.50 | 12.66% | 203.00 | 222.50 | 197.50 | 626,496 |
| Feb 15 2024 | 193.50 | 8.00 | 4.31% | 190.00 | 196.00 | 189.75 | 353,805 |
| Feb 14 2024 | 185.50 | 0.75 | 0.41% | 185.50 | 188.50 | 184.50 | 519,005 |
