|
|
Closing price on 12/5/2023
|
|
| Open |
17.30 |
| High |
17.35 |
| Low |
17.10 |
| Volume |
2,146,000 |
| Split-adjusted Price |
13.22 |
|
|
ORS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
-0.05 / -0.29%
|
17.30
|
17.35
|
17.10
|
17.25
|
17.22
|
13.22
|
2,146,000
|
|
|
12/4/2023
|
+0.70 / +4.22%
|
16.90
|
17.75
|
16.85
|
17.30
|
17.31
|
13.26
|
3,904,300
|
|
|
12/1/2023
|
+0.20 / +1.22%
|
16.45
|
16.70
|
16.25
|
16.60
|
16.47
|
12.72
|
1,433,900
|
|
|
11/30/2023
|
-0.15 / -0.91%
|
16.60
|
16.80
|
16.40
|
16.40
|
16.59
|
12.57
|
2,407,700
|
|
|
11/29/2023
|
+0.15 / +0.91%
|
16.45
|
16.65
|
16.35
|
16.55
|
16.49
|
12.68
|
1,566,600
|
|
|
11/28/2023
|
+0.25 / +1.55%
|
16.05
|
16.40
|
15.65
|
16.40
|
15.94
|
12.57
|
1,592,600
|
|
|
11/27/2023
|
-0.55 / -3.29%
|
16.65
|
16.65
|
16.10
|
16.15
|
16.31
|
12.38
|
1,148,200
|
|
|
11/24/2023
|
+0.40 / +2.45%
|
16.50
|
16.70
|
15.75
|
16.70
|
16.15
|
12.80
|
3,053,600
|
|
|
11/23/2023
|
-1.05 / -6.05%
|
17.35
|
17.45
|
16.30
|
16.30
|
17.05
|
12.49
|
3,697,900
|
|
|
11/22/2023
|
+0.55 / +3.27%
|
16.80
|
17.35
|
16.70
|
17.35
|
17.07
|
13.30
|
6,678,400
|
|
|
11/21/2023
|
+0.30 / +1.82%
|
16.60
|
16.85
|
16.45
|
16.80
|
16.64
|
12.87
|
2,186,300
|
|
|
11/20/2023
|
+0.25 / +1.54%
|
15.75
|
16.70
|
15.70
|
16.50
|
16.22
|
12.64
|
2,608,600
|
|
|
11/17/2023
|
-0.25 / -1.52%
|
16.60
|
16.85
|
16.00
|
16.25
|
16.51
|
12.45
|
4,720,100
|
|
|
11/16/2023
|
+0.15 / +0.92%
|
16.30
|
16.50
|
16.05
|
16.50
|
16.27
|
12.64
|
2,109,000
|
|
|
11/15/2023
|
-0.05 / -0.30%
|
16.85
|
17.00
|
16.25
|
16.35
|
16.69
|
12.53
|
3,887,400
|
|
|
11/14/2023
|
+0.50 / +3.14%
|
16.30
|
16.50
|
16.05
|
16.40
|
16.28
|
12.57
|
3,924,200
|
|
|
11/13/2023
|
-0.20 / -1.24%
|
16.00
|
16.30
|
15.65
|
15.90
|
15.99
|
12.18
|
2,286,200
|
|
|
11/10/2023
|
-0.20 / -1.23%
|
16.25
|
16.75
|
16.05
|
16.10
|
16.40
|
12.34
|
3,020,200
|
|
|
11/9/2023
|
+0.10 / +0.62%
|
16.50
|
17.05
|
16.25
|
16.30
|
16.68
|
12.49
|
5,480,200
|
|
|
11/8/2023
|
+1.05 / +6.93%
|
15.15
|
16.20
|
15.15
|
16.20
|
15.78
|
12.41
|
5,375,900
|
|
|
11/7/2023
|
-0.40 / -2.57%
|
15.50
|
15.70
|
15.10
|
15.15
|
15.41
|
11.61
|
924,000
|
|
|
11/6/2023
|
+0.10 / +0.65%
|
15.45
|
15.75
|
15.35
|
15.55
|
15.56
|
11.92
|
1,395,600
|
|
|
11/3/2023
|
+0.05 / +0.32%
|
15.20
|
15.45
|
14.95
|
15.45
|
15.23
|
11.84
|
1,374,100
|
|
|
11/2/2023
|
+1.00 / +6.94%
|
14.55
|
15.40
|
14.40
|
15.40
|
15.08
|
11.80
|
5,367,600
|
|
|
11/1/2023
|
+0.90 / +6.67%
|
13.20
|
14.40
|
13.20
|
14.40
|
14.13
|
11.03
|
3,014,000
|
|
|
10/31/2023
|
-0.85 / -5.92%
|
14.20
|
14.50
|
13.35
|
13.50
|
13.81
|
10.34
|
1,502,100
|
|
|
10/30/2023
|
-0.75 / -4.97%
|
15.10
|
15.15
|
14.35
|
14.35
|
14.87
|
11.00
|
1,269,100
|
|
|
10/27/2023
|
+0.20 / +1.34%
|
15.00
|
15.20
|
14.30
|
15.10
|
14.89
|
11.57
|
753,000
|
|
|
10/26/2023
|
-1.00 / -6.29%
|
16.40
|
16.40
|
14.80
|
14.90
|
14.96
|
11.42
|
2,197,400
|
|
|
10/25/2023
|
-0.50 / -3.05%
|
16.30
|
16.60
|
15.80
|
15.90
|
16.41
|
12.18
|
1,846,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|