|
|
Closing price on 6/27/2022
|
|
| Open |
14.85 |
| High |
15.50 |
| Low |
14.60 |
| Volume |
12,498,000 |
| Split-adjusted Price |
11.88 |
|
|
ORS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
+1.00 / +6.90%
|
14.85
|
15.50
|
14.60
|
15.50
|
15.34
|
11.88
|
12,498,000
|
|
|
6/24/2022
|
+0.10 / +0.69%
|
14.60
|
15.00
|
14.45
|
14.50
|
14.58
|
11.11
|
4,111,500
|
|
|
6/23/2022
|
-0.30 / -2.04%
|
14.50
|
15.10
|
14.10
|
14.40
|
14.72
|
11.03
|
739,100
|
|
|
6/22/2022
|
+0.50 / +3.52%
|
14.30
|
15.15
|
14.30
|
14.70
|
14.91
|
11.26
|
3,901,200
|
|
|
6/21/2022
|
+0.10 / +0.71%
|
13.75
|
14.60
|
13.70
|
14.20
|
14.22
|
10.88
|
1,342,000
|
|
|
6/20/2022
|
-0.10 / -0.70%
|
14.50
|
15.00
|
13.60
|
14.10
|
14.39
|
10.80
|
1,709,800
|
|
|
6/17/2022
|
-0.85 / -5.65%
|
14.40
|
15.10
|
14.10
|
14.20
|
14.27
|
10.88
|
2,389,100
|
|
|
6/16/2022
|
+0.95 / +6.74%
|
14.30
|
15.05
|
14.00
|
15.05
|
14.91
|
11.53
|
4,034,100
|
|
|
6/15/2022
|
-0.70 / -4.73%
|
14.45
|
14.80
|
13.80
|
14.10
|
14.15
|
10.80
|
2,741,500
|
|
|
6/14/2022
|
-0.55 / -3.58%
|
14.55
|
15.40
|
14.35
|
14.80
|
14.87
|
11.34
|
1,877,600
|
|
|
6/13/2022
|
-1.15 / -6.97%
|
16.00
|
16.25
|
15.35
|
15.35
|
15.53
|
11.76
|
1,504,500
|
|
|
6/10/2022
|
-0.75 / -4.35%
|
17.00
|
17.55
|
16.50
|
16.50
|
17.13
|
12.64
|
1,176,300
|
|
|
6/9/2022
|
+0.20 / +1.17%
|
17.05
|
17.35
|
16.90
|
17.25
|
17.17
|
13.22
|
2,190,900
|
|
|
6/8/2022
|
+0.50 / +3.02%
|
16.60
|
17.45
|
16.60
|
17.05
|
17.03
|
13.07
|
2,371,300
|
|
|
6/7/2022
|
-0.70 / -4.06%
|
17.00
|
17.35
|
16.05
|
16.55
|
16.54
|
12.68
|
1,269,600
|
|
|
6/6/2022
|
-0.05 / -0.29%
|
17.40
|
18.10
|
17.20
|
17.25
|
17.73
|
13.22
|
3,341,000
|
|
|
6/3/2022
|
-0.20 / -1.14%
|
17.40
|
17.75
|
17.20
|
17.30
|
17.40
|
13.26
|
758,500
|
|
|
6/2/2022
|
-0.45 / -2.51%
|
17.90
|
18.30
|
17.45
|
17.50
|
17.81
|
13.41
|
1,475,500
|
|
|
6/1/2022
|
+0.05 / +0.28%
|
17.60
|
18.05
|
17.50
|
17.95
|
17.77
|
13.75
|
1,392,600
|
|
|
5/31/2022
|
-0.50 / -2.72%
|
18.40
|
18.75
|
17.50
|
17.90
|
18.20
|
13.72
|
2,771,400
|
|
|
5/30/2022
|
+0.10 / +0.55%
|
18.30
|
18.80
|
17.70
|
18.40
|
18.36
|
14.10
|
2,147,600
|
|
|
5/27/2022
|
+0.45 / +2.52%
|
17.90
|
18.75
|
17.55
|
18.30
|
18.19
|
14.02
|
2,378,600
|
|
|
5/26/2022
|
+1.15 / +6.89%
|
17.10
|
17.85
|
17.10
|
17.85
|
17.62
|
13.68
|
4,375,300
|
|
|
5/25/2022
|
+1.05 / +6.71%
|
15.80
|
16.70
|
15.80
|
16.70
|
16.45
|
12.80
|
3,175,100
|
|
|
5/24/2022
|
-0.05 / -0.32%
|
15.30
|
15.80
|
15.10
|
15.65
|
15.45
|
11.99
|
322,200
|
|
|
5/23/2022
|
-0.40 / -2.48%
|
16.40
|
16.40
|
15.00
|
15.70
|
15.92
|
12.03
|
560,500
|
|
|
5/20/2022
|
-0.20 / -1.23%
|
16.50
|
16.70
|
16.10
|
16.10
|
16.42
|
12.34
|
590,600
|
|
|
5/19/2022
|
-0.15 / -0.91%
|
15.55
|
16.50
|
15.55
|
16.30
|
16.21
|
12.49
|
375,800
|
|
|
5/18/2022
|
-0.25 / -1.50%
|
17.00
|
17.35
|
16.45
|
16.45
|
17.01
|
12.61
|
1,077,200
|
|
|
5/17/2022
|
+1.05 / +6.71%
|
15.30
|
16.70
|
15.30
|
16.70
|
16.31
|
12.80
|
2,637,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|