|
|
Closing price on 8/17/2023
|
|
| Open |
17.00 |
| High |
17.45 |
| Low |
16.75 |
| Volume |
3,725,900 |
| Split-adjusted Price |
12.84 |
|
|
ORS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2023
|
-0.15 / -0.89%
|
17.00
|
17.45
|
16.75
|
16.75
|
17.16
|
12.84
|
3,725,900
|
|
|
8/16/2023
|
+0.25 / +1.50%
|
16.65
|
16.90
|
16.35
|
16.90
|
16.66
|
12.95
|
1,350,500
|
|
|
8/15/2023
|
-0.15 / -0.89%
|
16.70
|
16.75
|
16.50
|
16.65
|
16.61
|
12.76
|
1,916,900
|
|
|
8/14/2023
|
+0.35 / +2.13%
|
16.60
|
17.10
|
16.45
|
16.80
|
16.80
|
12.87
|
4,621,700
|
|
|
8/11/2023
|
+0.05 / +0.30%
|
16.30
|
16.55
|
16.00
|
16.45
|
16.26
|
12.61
|
1,584,500
|
|
|
8/10/2023
|
-0.40 / -2.38%
|
16.80
|
16.85
|
16.40
|
16.40
|
16.60
|
12.57
|
1,983,000
|
|
|
8/9/2023
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.65
|
16.80
|
16.78
|
12.87
|
1,334,900
|
|
|
8/8/2023
|
-0.15 / -0.88%
|
17.10
|
17.15
|
16.75
|
16.90
|
16.88
|
12.95
|
2,093,600
|
|
|
8/7/2023
|
+0.05 / +0.29%
|
17.30
|
17.30
|
16.75
|
17.05
|
17.01
|
13.07
|
2,811,500
|
|
|
8/4/2023
|
+0.80 / +4.94%
|
16.30
|
17.00
|
16.15
|
17.00
|
16.60
|
13.03
|
4,740,800
|
|
|
8/3/2023
|
-0.20 / -1.22%
|
16.50
|
16.55
|
16.15
|
16.20
|
16.34
|
12.41
|
1,840,400
|
|
|
8/2/2023
|
+0.20 / +1.23%
|
16.10
|
16.40
|
16.05
|
16.40
|
16.24
|
12.57
|
1,608,700
|
|
|
8/1/2023
|
-0.50 / -2.99%
|
16.70
|
16.85
|
16.20
|
16.20
|
16.52
|
12.41
|
2,632,800
|
|
|
7/31/2023
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.30
|
16.70
|
16.57
|
12.80
|
3,066,600
|
|
|
7/28/2023
|
+0.90 / +5.73%
|
15.70
|
16.60
|
15.70
|
16.60
|
16.27
|
12.72
|
9,052,900
|
|
|
7/27/2023
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.45
|
15.70
|
15.58
|
12.03
|
1,345,500
|
|
|
7/26/2023
|
+0.20 / +1.29%
|
15.40
|
15.90
|
15.40
|
15.70
|
15.66
|
12.03
|
3,055,300
|
|
|
7/25/2023
|
-0.10 / -0.64%
|
15.65
|
15.80
|
15.40
|
15.50
|
15.52
|
11.88
|
1,245,600
|
|
|
7/24/2023
|
+0.30 / +1.96%
|
15.45
|
15.60
|
15.30
|
15.60
|
15.44
|
11.95
|
1,636,000
|
|
|
7/21/2023
|
+0.15 / +0.99%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.16
|
11.72
|
1,899,900
|
|
|
7/20/2023
|
-0.50 / -3.19%
|
15.50
|
15.55
|
14.90
|
15.15
|
15.12
|
11.61
|
3,482,400
|
|
|
7/19/2023
|
-0.20 / -1.26%
|
15.85
|
16.00
|
15.65
|
15.65
|
15.76
|
11.99
|
1,613,600
|
|
|
7/18/2023
|
-0.05 / -0.31%
|
15.95
|
16.00
|
15.75
|
15.85
|
15.88
|
12.15
|
1,779,600
|
|
|
7/17/2023
|
+0.40 / +2.58%
|
15.70
|
16.10
|
15.70
|
15.90
|
15.88
|
12.18
|
3,931,400
|
|
|
7/14/2023
|
0.00 / 0.00%
|
15.50
|
15.75
|
15.30
|
15.50
|
15.49
|
11.88
|
1,782,300
|
|
|
7/13/2023
|
+0.10 / +0.65%
|
15.50
|
15.55
|
15.35
|
15.50
|
15.43
|
11.88
|
1,287,000
|
|
|
7/12/2023
|
-0.20 / -1.28%
|
15.60
|
16.00
|
15.35
|
15.40
|
15.65
|
11.80
|
3,131,100
|
|
|
7/11/2023
|
-0.20 / -1.27%
|
15.80
|
15.95
|
15.45
|
15.60
|
15.66
|
11.95
|
2,641,700
|
|
|
7/10/2023
|
+0.30 / +1.94%
|
15.50
|
16.10
|
15.45
|
15.80
|
15.85
|
12.11
|
4,211,600
|
|
|
7/7/2023
|
0.00 / 0.00%
|
15.35
|
15.55
|
15.15
|
15.50
|
15.36
|
11.88
|
2,137,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|