|
|
Closing price on 8/26/2022
|
|
| Open |
16.25 |
| High |
16.40 |
| Low |
15.80 |
| Volume |
1,277,500 |
| Split-adjusted Price |
12.15 |
|
|
ORS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
-0.50 / -3.06%
|
16.25
|
16.40
|
15.80
|
15.85
|
16.11
|
12.15
|
1,277,500
|
|
|
8/25/2022
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.35
|
16.35
|
16.44
|
12.53
|
3,232,100
|
|
|
8/24/2022
|
+0.55 / +3.48%
|
15.95
|
16.60
|
15.90
|
16.35
|
16.38
|
12.53
|
3,425,700
|
|
|
8/23/2022
|
+0.20 / +1.28%
|
15.40
|
15.90
|
15.35
|
15.80
|
15.62
|
12.11
|
1,138,500
|
|
|
8/22/2022
|
+0.10 / +0.65%
|
15.45
|
15.80
|
15.40
|
15.60
|
15.61
|
11.95
|
1,025,900
|
|
|
8/19/2022
|
-0.10 / -0.64%
|
15.65
|
15.85
|
15.45
|
15.50
|
15.66
|
11.88
|
1,130,400
|
|
|
8/18/2022
|
0.00 / 0.00%
|
15.30
|
15.90
|
15.30
|
15.60
|
15.68
|
11.95
|
3,126,700
|
|
|
8/17/2022
|
-0.25 / -1.58%
|
16.15
|
16.15
|
15.45
|
15.60
|
15.78
|
11.95
|
3,647,982
|
|
|
8/16/2022
|
+0.10 / +0.63%
|
15.50
|
16.05
|
15.50
|
15.85
|
15.78
|
12.15
|
3,358,900
|
|
|
8/15/2022
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.65
|
15.75
|
15.88
|
12.07
|
2,986,400
|
|
|
8/12/2022
|
+0.40 / +2.61%
|
15.35
|
15.85
|
15.30
|
15.75
|
15.54
|
12.07
|
1,126,100
|
|
|
8/11/2022
|
-0.80 / -4.95%
|
16.45
|
16.50
|
15.05
|
15.35
|
15.88
|
11.76
|
5,327,700
|
|
|
8/10/2022
|
-0.30 / -1.82%
|
16.30
|
16.45
|
16.10
|
16.15
|
16.25
|
12.38
|
4,452,800
|
|
|
8/9/2022
|
+0.10 / +0.61%
|
16.35
|
16.65
|
16.10
|
16.45
|
16.37
|
12.61
|
2,767,300
|
|
|
8/8/2022
|
+0.10 / +0.62%
|
16.50
|
16.55
|
16.20
|
16.35
|
16.35
|
12.53
|
3,823,700
|
|
|
8/5/2022
|
+0.55 / +3.50%
|
15.60
|
16.40
|
15.60
|
16.25
|
16.05
|
12.45
|
3,807,700
|
|
|
8/4/2022
|
-0.10 / -0.63%
|
16.00
|
16.15
|
15.60
|
15.70
|
15.77
|
12.03
|
3,746,600
|
|
|
8/3/2022
|
+0.15 / +0.96%
|
15.40
|
16.30
|
15.40
|
15.80
|
15.76
|
12.11
|
3,898,900
|
|
|
8/2/2022
|
+1.00 / +6.83%
|
14.80
|
15.65
|
14.70
|
15.65
|
15.45
|
11.99
|
7,553,200
|
|
|
8/1/2022
|
+0.35 / +2.45%
|
14.30
|
15.00
|
14.25
|
14.65
|
14.67
|
11.23
|
2,709,500
|
|
|
7/29/2022
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.20
|
14.30
|
14.42
|
10.96
|
731,100
|
|
|
7/28/2022
|
+0.10 / +0.70%
|
14.45
|
14.75
|
14.30
|
14.30
|
14.52
|
10.96
|
1,184,100
|
|
|
7/27/2022
|
-0.10 / -0.70%
|
14.05
|
14.30
|
13.60
|
14.20
|
13.92
|
10.88
|
1,021,700
|
|
|
7/26/2022
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.00
|
14.30
|
14.17
|
10.96
|
1,129,700
|
|
|
7/25/2022
|
-0.50 / -3.38%
|
14.50
|
14.70
|
14.25
|
14.30
|
14.42
|
10.96
|
1,174,900
|
|
|
7/22/2022
|
-0.10 / -0.67%
|
14.90
|
15.20
|
14.80
|
14.80
|
14.93
|
11.34
|
1,058,600
|
|
|
7/21/2022
|
-0.50 / -3.25%
|
15.15
|
15.35
|
14.90
|
14.90
|
15.09
|
11.42
|
2,186,800
|
|
|
7/20/2022
|
+0.80 / +5.48%
|
15.00
|
15.60
|
14.60
|
15.40
|
15.29
|
11.80
|
3,753,500
|
|
|
7/19/2022
|
-0.20 / -1.35%
|
14.80
|
14.85
|
14.45
|
14.60
|
14.59
|
11.19
|
1,330,400
|
|
|
7/18/2022
|
-0.20 / -1.33%
|
15.15
|
15.15
|
14.80
|
14.80
|
14.95
|
11.34
|
1,200,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|