|
|
Closing price on 12/6/2022
|
|
| Open |
10.75 |
| High |
11.40 |
| Low |
10.35 |
| Volume |
7,510,200 |
| Split-adjusted Price |
8.12 |
|
|
ORS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2022
|
+0.19 / +2.29%
|
8.20
|
8.71
|
8.08
|
8.48
|
8.47
|
6.50
|
1,839,200
|
|
|
11/21/2022
|
-0.11 / -1.31%
|
8.49
|
8.49
|
8.19
|
8.29
|
8.29
|
6.35
|
1,906,100
|
|
|
11/18/2022
|
+0.05 / +0.60%
|
8.35
|
8.49
|
7.91
|
8.40
|
8.25
|
6.44
|
1,003,400
|
|
|
11/17/2022
|
+0.25 / +3.09%
|
8.16
|
8.50
|
8.00
|
8.35
|
8.38
|
6.40
|
1,040,180
|
|
|
11/16/2022
|
+0.21 / +2.66%
|
7.35
|
8.20
|
7.35
|
8.10
|
7.77
|
6.21
|
1,481,700
|
|
|
11/15/2022
|
-0.16 / -1.99%
|
7.60
|
7.90
|
7.49
|
7.89
|
7.73
|
6.05
|
2,780,200
|
|
|
11/14/2022
|
-0.14 / -1.71%
|
8.20
|
8.20
|
7.77
|
8.05
|
8.00
|
6.17
|
5,916,400
|
|
|
11/11/2022
|
-0.01 / -0.12%
|
8.13
|
8.30
|
7.85
|
8.19
|
8.20
|
6.28
|
8,948,880
|
|
|
11/10/2022
|
-0.10 / -1.20%
|
8.00
|
8.30
|
7.80
|
8.20
|
8.14
|
6.28
|
3,403,300
|
|
|
11/9/2022
|
0.00 / 0.00%
|
8.08
|
8.33
|
8.08
|
8.30
|
8.23
|
6.36
|
204,000
|
|
|
11/8/2022
|
+0.11 / +1.34%
|
8.00
|
8.39
|
7.63
|
8.30
|
8.02
|
6.36
|
479,300
|
|
|
11/7/2022
|
-0.31 / -3.65%
|
8.05
|
8.39
|
7.91
|
8.19
|
8.03
|
6.28
|
680,200
|
|
|
11/4/2022
|
-0.02 / -0.23%
|
8.50
|
8.50
|
7.93
|
8.50
|
8.17
|
6.51
|
884,200
|
|
|
11/3/2022
|
-0.10 / -1.16%
|
8.71
|
8.71
|
8.45
|
8.52
|
8.54
|
6.53
|
250,400
|
|
|
11/2/2022
|
-0.12 / -1.37%
|
8.78
|
8.85
|
8.61
|
8.62
|
8.70
|
6.61
|
161,000
|
|
|
11/1/2022
|
-0.07 / -0.79%
|
8.96
|
8.96
|
8.66
|
8.74
|
8.78
|
6.70
|
386,700
|
|
|
10/31/2022
|
-0.30 / -3.29%
|
9.01
|
9.18
|
8.60
|
8.81
|
8.83
|
6.75
|
212,000
|
|
|
10/28/2022
|
-0.04 / -0.44%
|
9.20
|
9.32
|
9.03
|
9.11
|
9.20
|
6.98
|
591,000
|
|
|
10/27/2022
|
+0.48 / +5.54%
|
8.89
|
9.15
|
8.67
|
9.15
|
8.90
|
7.01
|
581,700
|
|
|
10/26/2022
|
-0.03 / -0.34%
|
8.72
|
8.88
|
8.40
|
8.67
|
8.66
|
6.64
|
361,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|