|
|
Closing price on 1/4/2023
|
|
| Open |
9.34 |
| High |
9.34 |
| Low |
9.00 |
| Volume |
1,142,300 |
| Split-adjusted Price |
7.00 |
|
|
ORS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
-0.04 / -0.44%
|
9.34
|
9.34
|
9.00
|
9.14
|
9.15
|
7.00
|
1,142,300
|
|
|
1/3/2023
|
+0.51 / +5.88%
|
8.65
|
9.25
|
8.65
|
9.18
|
8.92
|
7.03
|
1,572,500
|
|
|
12/30/2022
|
+0.04 / +0.46%
|
8.75
|
8.75
|
8.59
|
8.67
|
8.65
|
6.64
|
505,300
|
|
|
12/29/2022
|
-0.07 / -0.80%
|
8.55
|
8.75
|
8.55
|
8.63
|
8.67
|
6.61
|
489,100
|
|
|
12/28/2022
|
-0.01 / -0.11%
|
8.75
|
8.75
|
8.55
|
8.70
|
8.65
|
6.67
|
516,400
|
|
|
12/27/2022
|
+0.33 / +3.94%
|
8.38
|
8.71
|
8.21
|
8.71
|
8.40
|
6.67
|
742,500
|
|
|
12/26/2022
|
-0.63 / -6.99%
|
8.95
|
9.01
|
8.38
|
8.38
|
8.60
|
6.42
|
976,300
|
|
|
12/23/2022
|
-0.03 / -0.33%
|
9.06
|
9.06
|
8.50
|
9.01
|
8.92
|
6.90
|
650,800
|
|
|
12/22/2022
|
+0.04 / +0.44%
|
9.00
|
9.20
|
8.88
|
9.04
|
9.05
|
6.93
|
580,700
|
|
|
12/21/2022
|
-0.63 / -6.54%
|
9.65
|
9.70
|
8.96
|
9.00
|
9.24
|
6.90
|
1,490,500
|
|
|
12/20/2022
|
-0.72 / -6.96%
|
10.20
|
10.35
|
9.63
|
9.63
|
9.78
|
7.38
|
2,252,600
|
|
|
12/19/2022
|
-0.05 / -0.48%
|
10.50
|
10.85
|
10.35
|
10.35
|
10.61
|
7.93
|
2,119,700
|
|
|
12/16/2022
|
+0.15 / +1.46%
|
10.00
|
10.60
|
9.96
|
10.40
|
10.34
|
7.97
|
2,170,700
|
|
|
12/15/2022
|
-0.25 / -2.38%
|
10.50
|
10.65
|
10.20
|
10.25
|
10.45
|
7.85
|
1,238,500
|
|
|
12/14/2022
|
+0.20 / +1.94%
|
10.55
|
10.85
|
10.40
|
10.50
|
10.59
|
8.05
|
2,476,300
|
|
|
12/13/2022
|
+0.30 / +3.00%
|
10.00
|
10.50
|
9.80
|
10.30
|
10.04
|
7.89
|
2,834,400
|
|
|
12/12/2022
|
-0.40 / -3.85%
|
10.60
|
10.70
|
9.80
|
10.00
|
10.28
|
7.66
|
2,986,700
|
|
|
12/9/2022
|
-0.50 / -4.59%
|
10.85
|
10.90
|
10.35
|
10.40
|
10.51
|
7.97
|
1,355,300
|
|
|
12/8/2022
|
+0.40 / +3.81%
|
10.55
|
11.20
|
10.50
|
10.90
|
10.87
|
8.35
|
6,059,200
|
|
|
12/7/2022
|
-0.10 / -0.94%
|
10.50
|
10.70
|
10.10
|
10.50
|
10.35
|
8.05
|
2,783,600
|
|
|
12/6/2022
|
-0.10 / -0.93%
|
10.75
|
11.40
|
10.35
|
10.60
|
11.05
|
8.12
|
7,510,200
|
|
|
12/5/2022
|
+0.70 / +7.00%
|
10.15
|
10.70
|
10.10
|
10.70
|
10.47
|
8.20
|
5,079,100
|
|
|
12/2/2022
|
+0.25 / +2.56%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.64
|
7.66
|
3,095,000
|
|
|
12/1/2022
|
-0.25 / -2.50%
|
10.00
|
10.30
|
9.50
|
9.75
|
9.93
|
7.47
|
3,035,000
|
|
|
11/30/2022
|
+0.31 / +3.20%
|
9.51
|
10.10
|
9.50
|
10.00
|
9.75
|
7.66
|
15,095,600
|
|
|
11/29/2022
|
+0.50 / +5.44%
|
9.45
|
9.81
|
9.18
|
9.69
|
9.45
|
7.43
|
8,836,300
|
|
|
11/28/2022
|
+0.60 / +6.98%
|
9.10
|
9.19
|
8.71
|
9.19
|
9.09
|
7.04
|
3,658,900
|
|
|
11/25/2022
|
+0.41 / +5.01%
|
8.23
|
8.59
|
8.19
|
8.59
|
8.35
|
6.58
|
1,354,700
|
|
|
11/24/2022
|
-0.13 / -1.56%
|
8.31
|
8.31
|
8.02
|
8.18
|
8.12
|
6.27
|
2,129,400
|
|
|
11/23/2022
|
-0.17 / -2.00%
|
8.50
|
8.50
|
8.14
|
8.31
|
8.32
|
6.37
|
15,399,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|