|
|
Closing price on 5/7/2024
|
|
| Open |
14.95 |
| High |
14.95 |
| Low |
14.65 |
| Volume |
1,184,600 |
| Split-adjusted Price |
13.26 |
|
|
ORS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2024
|
-0.05 / -0.34%
|
14.95
|
14.95
|
14.65
|
14.85
|
14.75
|
13.26
|
1,184,600
|
|
|
5/6/2024
|
+0.70 / +4.93%
|
14.35
|
15.00
|
14.25
|
14.90
|
14.75
|
13.30
|
2,737,900
|
|
|
5/3/2024
|
0.00 / 0.00%
|
14.35
|
14.45
|
14.20
|
14.20
|
14.34
|
12.68
|
1,080,000
|
|
|
5/2/2024
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.17
|
12.68
|
1,342,800
|
|
|
4/26/2024
|
-0.15 / -1.04%
|
14.20
|
14.60
|
14.20
|
14.30
|
14.36
|
12.77
|
1,065,500
|
|
|
4/25/2024
|
-0.20 / -1.37%
|
14.60
|
14.65
|
14.30
|
14.45
|
14.43
|
12.90
|
1,142,400
|
|
|
4/24/2024
|
+0.45 / +3.17%
|
14.50
|
14.80
|
14.30
|
14.65
|
14.61
|
13.08
|
3,011,500
|
|
|
4/23/2024
|
-0.50 / -3.40%
|
14.50
|
14.70
|
14.10
|
14.20
|
14.40
|
12.68
|
1,444,000
|
|
|
4/22/2024
|
+0.95 / +6.91%
|
14.15
|
14.70
|
13.90
|
14.70
|
14.45
|
13.13
|
5,167,700
|
|
|
4/19/2024
|
-0.45 / -3.17%
|
13.90
|
14.25
|
13.35
|
13.75
|
13.88
|
12.28
|
4,235,700
|
|
|
4/17/2024
|
-0.75 / -5.02%
|
15.10
|
15.10
|
14.20
|
14.20
|
14.61
|
12.68
|
2,789,200
|
|
|
4/16/2024
|
-0.25 / -1.64%
|
15.10
|
15.35
|
14.45
|
14.95
|
14.82
|
13.35
|
3,774,100
|
|
|
4/15/2024
|
-1.10 / -6.75%
|
16.25
|
16.40
|
15.20
|
15.20
|
15.64
|
13.57
|
4,560,300
|
|
|
4/12/2024
|
+0.15 / +0.93%
|
16.30
|
16.45
|
16.00
|
16.30
|
16.24
|
14.55
|
2,055,700
|
|
|
4/11/2024
|
+0.05 / +0.31%
|
16.00
|
16.20
|
15.80
|
16.15
|
16.01
|
14.42
|
2,138,800
|
|
|
4/10/2024
|
-0.35 / -2.13%
|
16.55
|
16.55
|
16.10
|
16.10
|
16.30
|
14.38
|
1,438,700
|
|
|
4/9/2024
|
+0.45 / +2.81%
|
16.20
|
16.50
|
16.00
|
16.45
|
16.20
|
14.69
|
1,956,900
|
|
|
4/8/2024
|
0.00 / 0.00%
|
16.05
|
16.35
|
16.00
|
16.00
|
16.14
|
14.29
|
2,563,000
|
|
|
4/5/2024
|
-0.90 / -5.33%
|
16.75
|
16.80
|
16.00
|
16.00
|
16.54
|
14.29
|
4,608,000
|
|
|
4/4/2024
|
-0.30 / -1.74%
|
17.20
|
17.30
|
16.85
|
16.90
|
17.02
|
15.09
|
2,695,900
|
|
|
4/3/2024
|
-0.35 / -1.99%
|
17.60
|
17.80
|
17.10
|
17.20
|
17.51
|
15.36
|
4,618,300
|
|
|
4/2/2024
|
+0.05 / +0.29%
|
17.30
|
17.55
|
17.15
|
17.55
|
17.33
|
15.67
|
3,051,300
|
|
|
4/1/2024
|
+0.05 / +0.29%
|
17.40
|
17.60
|
17.20
|
17.50
|
17.41
|
15.63
|
2,599,600
|
|
|
3/29/2024
|
-0.40 / -2.24%
|
18.00
|
18.00
|
17.45
|
17.45
|
17.60
|
15.58
|
3,267,500
|
|
|
3/28/2024
|
+0.25 / +1.42%
|
17.80
|
17.95
|
17.40
|
17.85
|
17.64
|
15.94
|
4,991,200
|
|
|
3/27/2024
|
+0.05 / +0.28%
|
17.70
|
17.85
|
17.35
|
17.60
|
17.51
|
15.71
|
2,361,900
|
|
|
3/26/2024
|
+0.20 / +1.15%
|
17.20
|
17.55
|
17.00
|
17.55
|
17.35
|
15.67
|
2,337,800
|
|
|
3/25/2024
|
-0.10 / -0.57%
|
17.45
|
17.80
|
17.30
|
17.35
|
17.50
|
15.49
|
4,730,000
|
|
|
3/22/2024
|
+0.05 / +0.29%
|
17.60
|
17.75
|
17.20
|
17.45
|
17.47
|
15.58
|
4,166,500
|
|
|
3/21/2024
|
+0.20 / +1.16%
|
17.55
|
17.75
|
17.25
|
17.40
|
17.44
|
15.54
|
3,340,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|