|
Closing price on 8/26/2021
|
|
Open |
26.00 |
High |
26.60 |
Low |
25.70 |
Volume |
1,689,200 |
Split-adjusted Price |
19.92 |
|
|
ORS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2021
|
+0.10 / +0.39%
|
26.00
|
26.60
|
25.70
|
26.00
|
26.10
|
19.92
|
1,689,200
|
|
8/25/2021
|
-0.60 / -2.22%
|
26.50
|
26.80
|
25.40
|
26.40
|
25.90
|
20.23
|
907,300
|
|
8/24/2021
|
-2.10 / -7.34%
|
28.70
|
29.10
|
24.50
|
26.50
|
27.00
|
20.31
|
2,815,300
|
|
8/23/2021
|
+1.20 / +4.32%
|
28.00
|
30.00
|
26.50
|
29.00
|
28.60
|
22.22
|
4,054,300
|
|
8/20/2021
|
+0.40 / +1.47%
|
27.60
|
29.00
|
26.40
|
27.70
|
27.80
|
21.23
|
4,072,300
|
|
8/19/2021
|
+0.40 / +1.48%
|
27.00
|
27.80
|
27.00
|
27.40
|
27.30
|
21.00
|
2,126,200
|
|
8/18/2021
|
+1.80 / +7.06%
|
25.90
|
28.00
|
25.40
|
27.30
|
27.00
|
20.92
|
3,634,100
|
|
8/17/2021
|
+0.30 / +1.19%
|
25.50
|
26.00
|
25.10
|
25.50
|
25.50
|
19.54
|
1,427,900
|
|
8/16/2021
|
+2.00 / +8.37%
|
24.40
|
25.90
|
23.90
|
25.90
|
25.20
|
19.85
|
3,238,400
|
|
8/13/2021
|
+0.10 / +0.41%
|
24.10
|
24.40
|
23.60
|
24.40
|
23.90
|
18.70
|
757,300
|
|
8/12/2021
|
-0.80 / -3.23%
|
24.80
|
24.90
|
23.90
|
24.00
|
24.30
|
18.39
|
731,000
|
|
8/11/2021
|
-0.30 / -1.20%
|
25.00
|
25.10
|
24.50
|
24.70
|
24.80
|
18.93
|
700,800
|
|
8/10/2021
|
+0.30 / +1.22%
|
25.10
|
25.50
|
24.60
|
24.90
|
25.00
|
19.08
|
1,080,800
|
|
8/9/2021
|
+1.20 / +5.02%
|
23.90
|
25.20
|
23.20
|
25.10
|
24.60
|
19.23
|
2,264,000
|
|
8/6/2021
|
-0.10 / -0.42%
|
23.90
|
24.10
|
23.50
|
23.80
|
23.90
|
18.24
|
795,500
|
|
8/5/2021
|
0.00 / 0.00%
|
23.70
|
24.10
|
23.60
|
24.00
|
23.90
|
18.39
|
800,400
|
|
8/4/2021
|
+0.50 / +2.15%
|
23.40
|
24.40
|
23.20
|
23.80
|
24.00
|
18.24
|
1,001,800
|
|
8/3/2021
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.00
|
23.60
|
23.30
|
18.08
|
667,900
|
|
8/2/2021
|
-0.50 / -2.08%
|
23.70
|
24.10
|
23.20
|
23.50
|
23.60
|
18.01
|
482,200
|
|
7/30/2021
|
+0.50 / +2.15%
|
23.50
|
24.40
|
23.40
|
23.80
|
24.00
|
18.24
|
681,900
|
|
7/29/2021
|
+1.50 / +6.76%
|
22.20
|
23.70
|
22.20
|
23.70
|
23.30
|
18.16
|
1,211,800
|
|
7/28/2021
|
+0.30 / +1.36%
|
22.10
|
22.40
|
22.00
|
22.30
|
22.20
|
17.09
|
356,800
|
|
7/27/2021
|
+0.10 / +0.46%
|
21.70
|
22.20
|
21.60
|
21.70
|
22.00
|
16.63
|
491,400
|
|
7/26/2021
|
-0.40 / -1.81%
|
22.10
|
22.10
|
21.30
|
21.70
|
21.60
|
16.63
|
285,300
|
|
7/23/2021
|
-0.40 / -1.79%
|
22.40
|
22.70
|
21.70
|
22.00
|
22.10
|
16.86
|
448,400
|
|
7/22/2021
|
+0.20 / +0.90%
|
22.10
|
22.60
|
22.00
|
22.40
|
22.40
|
17.16
|
1,048,200
|
|
7/21/2021
|
+0.40 / +1.83%
|
22.20
|
22.70
|
21.90
|
22.30
|
22.20
|
17.09
|
1,017,300
|
|
7/20/2021
|
+0.20 / +0.90%
|
22.00
|
22.40
|
20.80
|
22.40
|
21.90
|
17.16
|
1,452,900
|
|
7/19/2021
|
-1.50 / -6.52%
|
22.80
|
23.20
|
21.10
|
21.50
|
22.20
|
16.48
|
576,100
|
|
7/16/2021
|
+0.40 / +1.77%
|
22.60
|
23.40
|
22.60
|
23.00
|
23.00
|
17.62
|
1,285,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|