|
|
Closing price on 2/16/2024
|
|
| Open |
16.40 |
| High |
16.45 |
| Low |
16.10 |
| Volume |
3,442,900 |
| Split-adjusted Price |
14.46 |
|
|
ORS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2024
|
-0.20 / -1.22%
|
16.40
|
16.45
|
16.10
|
16.20
|
16.25
|
14.46
|
3,442,900
|
|
|
2/15/2024
|
0.00 / 0.00%
|
16.40
|
16.55
|
16.25
|
16.40
|
16.40
|
14.64
|
2,295,600
|
|
|
2/7/2024
|
+0.10 / +0.61%
|
16.25
|
16.45
|
16.15
|
16.40
|
16.34
|
14.64
|
2,331,600
|
|
|
2/6/2024
|
+0.45 / +2.84%
|
15.90
|
16.50
|
15.90
|
16.30
|
16.22
|
14.55
|
3,741,400
|
|
|
2/5/2024
|
+0.20 / +1.28%
|
15.65
|
15.85
|
15.50
|
15.85
|
15.69
|
14.15
|
2,300,400
|
|
|
2/2/2024
|
+0.05 / +0.32%
|
15.70
|
15.85
|
15.60
|
15.65
|
15.72
|
13.97
|
1,773,300
|
|
|
2/1/2024
|
+0.20 / +1.30%
|
15.50
|
15.70
|
15.45
|
15.60
|
15.58
|
13.93
|
1,578,400
|
|
|
1/31/2024
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.40
|
15.40
|
15.62
|
13.75
|
2,807,500
|
|
|
1/30/2024
|
+0.05 / +0.33%
|
15.35
|
15.40
|
15.25
|
15.40
|
15.31
|
13.75
|
839,400
|
|
|
1/29/2024
|
+0.05 / +0.33%
|
15.30
|
15.40
|
15.25
|
15.35
|
15.34
|
13.71
|
806,500
|
|
|
1/26/2024
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.25
|
15.30
|
15.30
|
13.66
|
766,600
|
|
|
1/25/2024
|
-0.05 / -0.33%
|
15.35
|
15.50
|
15.30
|
15.30
|
15.37
|
13.66
|
1,151,100
|
|
|
1/24/2024
|
+0.05 / +0.33%
|
15.30
|
15.60
|
15.25
|
15.35
|
15.44
|
13.71
|
2,478,100
|
|
|
1/23/2024
|
-0.05 / -0.33%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.30
|
13.66
|
848,400
|
|
|
1/22/2024
|
+0.05 / +0.33%
|
15.40
|
15.50
|
15.15
|
15.35
|
15.31
|
13.71
|
1,506,000
|
|
|
1/19/2024
|
+0.10 / +0.66%
|
15.25
|
15.35
|
15.15
|
15.30
|
15.25
|
13.66
|
1,567,900
|
|
|
1/18/2024
|
+0.25 / +1.67%
|
15.30
|
15.55
|
15.10
|
15.20
|
15.37
|
13.57
|
2,861,000
|
|
|
1/17/2024
|
+0.30 / +1.75%
|
17.35
|
17.80
|
17.20
|
17.40
|
17.47
|
13.33
|
5,298,100
|
|
|
1/16/2024
|
-0.05 / -0.29%
|
17.05
|
17.20
|
16.80
|
17.10
|
16.99
|
13.10
|
3,245,100
|
|
|
1/15/2024
|
-0.30 / -1.72%
|
17.60
|
17.65
|
17.15
|
17.15
|
17.39
|
13.14
|
1,512,400
|
|
|
1/12/2024
|
-0.30 / -1.69%
|
17.50
|
17.75
|
17.15
|
17.45
|
17.51
|
13.37
|
3,101,300
|
|
|
1/11/2024
|
+0.15 / +0.85%
|
17.80
|
18.15
|
17.65
|
17.75
|
17.84
|
13.60
|
2,326,000
|
|
|
1/10/2024
|
-0.20 / -1.12%
|
17.80
|
17.85
|
17.35
|
17.60
|
17.56
|
13.49
|
3,151,500
|
|
|
1/9/2024
|
-0.35 / -1.93%
|
18.25
|
18.25
|
17.75
|
17.80
|
17.99
|
13.64
|
3,065,500
|
|
|
1/8/2024
|
+0.90 / +5.22%
|
17.45
|
18.45
|
17.45
|
18.15
|
18.12
|
13.91
|
6,539,400
|
|
|
1/5/2024
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.15
|
17.25
|
17.26
|
13.22
|
1,557,700
|
|
|
1/4/2024
|
-0.05 / -0.29%
|
17.40
|
17.60
|
17.25
|
17.25
|
17.45
|
13.22
|
3,530,100
|
|
|
1/3/2024
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.05
|
17.30
|
17.20
|
13.26
|
1,605,100
|
|
|
1/2/2024
|
+0.10 / +0.59%
|
17.25
|
17.35
|
16.90
|
17.10
|
17.12
|
13.10
|
2,863,400
|
|
|
12/29/2023
|
+0.30 / +1.80%
|
16.80
|
17.10
|
16.75
|
17.00
|
17.01
|
13.03
|
2,630,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|