Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/29/2021	-0.65 / -2.01%	31.00	32.00	31.00	31.75	31.65	24.33	4,129,400
11/26/2021	-0.50 / -1.52%	33.00	33.50	32.05	32.40	32.82	24.83	4,814,900
11/25/2021	+0.70 / +2.17%	32.50	33.30	32.20	32.90	32.78	25.21	5,882,400
11/24/2021	+0.20 / +0.63%	32.50	33.00	31.90	32.20	32.39	24.67	4,822,300
11/23/2021	+1.20 / +3.90%	30.70	32.00	30.60	32.00	31.29	24.52	3,847,300
11/22/2021	-1.30 / -4.05%	32.00	32.80	30.60	30.80	31.58	23.60	7,346,500
11/19/2021	-2.00 / -5.87%	34.50	34.50	31.75	32.10	32.80	24.60	9,376,800
11/18/2021	+1.20 / +3.65%	32.90	34.90	32.80	34.10	33.69	26.13	7,441,900
11/17/2021	+0.40 / +1.23%	32.15	33.60	32.10	32.90	33.00	25.21	6,369,300
11/16/2021	-0.30 / -0.91%	32.80	32.80	31.50	32.50	32.33	24.90	4,669,500
11/15/2021	+1.45 / +4.63%	32.00	33.35	32.00	32.80	32.78	25.13	8,968,700
11/12/2021	+0.35 / +1.13%	31.00	31.50	30.55	31.35	30.99	24.02	4,264,200
11/11/2021	-0.60 / -1.90%	31.60	31.80	30.20	31.00	30.98	23.75	6,681,600
11/10/2021	+0.60 / +1.94%	31.15	32.00	31.15	31.60	31.53	24.21	4,260,400
11/9/2021	+0.05 / +0.16%	30.95	31.00	30.20	31.00	30.50	23.75	5,833,300
11/8/2021	+0.75 / +2.48%	30.30	31.40	30.20	30.95	30.91	23.72	7,267,500
11/5/2021	-0.50 / -1.63%	31.30	31.50	30.10	30.20	30.72	23.14	5,511,800
11/4/2021	+2.40 / +8.48%	30.00	32.00	29.30	30.70	30.48	23.52	15,247,800
10/27/2021	+0.90 / +3.21%	28.00	29.10	28.00	28.90	28.80	22.15	2,628,400
10/26/2021	+0.20 / +0.71%	28.00	28.20	27.60	28.20	28.00	21.61	1,465,600
10/25/2021	+0.20 / +0.72%	27.70	28.40	27.40	27.90	28.00	21.38	3,468,000
10/22/2021	-0.10 / -0.36%	27.90	28.20	27.10	28.00	27.70	21.46	3,870,700
10/21/2021	-0.60 / -2.11%	28.40	28.70	27.80	27.90	28.10	21.38	2,719,100
10/20/2021	-0.50 / -1.72%	29.00	29.00	28.20	28.60	28.50	21.92	2,068,700
10/19/2021	+0.20 / +0.70%	28.60	29.30	28.60	28.90	29.10	22.15	3,515,000
10/18/2021	-0.20 / -0.69%	28.90	29.00	28.30	28.60	28.70	21.92	2,331,900
10/15/2021	-0.40 / -1.38%	29.30	29.30	28.50	28.60	28.80	21.92	3,106,700
10/14/2021	+0.70 / +2.46%	28.70	29.30	28.60	29.10	29.00	22.30	2,878,900
10/13/2021	+0.30 / +1.05%	28.50	29.10	27.70	29.00	28.40	22.22	5,765,800
10/12/2021	-0.90 / -3.05%	29.40	29.40	28.40	28.60	28.70	21.92	3,580,600

<<Previous 30 days Next 30 days>>

ORS News

06/01	ORS: BOD Resolution on bank loan
25/12	ORS: BOD resolution dated December 23, 2024
25/12	ORS: Loan at Vietinbank
18/12	ORS: Update charter
11/12	ORS: Decision on administrative penalties for tax violations