OR.PAOR.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $394.35 | $396.35 | $387.10 | $387.15 | 378,908 |
| 1/14/2026 | $392.10 | $396.90 | $390.00 | $391.45 | 353,521 |
| 1/13/2026 | $391.00 | $392.70 | $388.45 | $391.40 | 317,241 |
| 1/12/2026 | $388.75 | $392.40 | $387.60 | $392.40 | 325,849 |
| 1/9/2026 | $380.00 | $385.85 | $372.80 | $385.85 | 553,181 |
| 1/8/2026 | $355.80 | $363.15 | $355.65 | $362.90 | 284,359 |
| 1/7/2026 | $368.45 | $368.45 | $356.00 | $356.00 | 372,000 |
| 1/6/2026 | $360.50 | $372.60 | $359.90 | $368.70 | 306,314 |
| 1/5/2026 | $364.75 | $367.70 | $359.60 | $363.30 | 286,505 |
| 1/2/2026 | $365.95 | $367.40 | $361.65 | $364.70 | 251,333 |
| 12/31/2025 | $365.75 | $367.95 | $365.35 | $366.60 | 85,851 |
| 12/30/2025 | $364.05 | $367.65 | $363.45 | $366.95 | 166,120 |
| 12/29/2025 | $365.00 | $365.50 | $362.00 | $365.30 | 197,824 |
| 12/24/2025 | $362.35 | $364.80 | $362.20 | $363.80 | 74,028 |
| 12/23/2025 | $366.55 | $367.00 | $360.80 | $362.55 | 222,173 |
| 12/22/2025 | $368.60 | $369.70 | $366.45 | $366.45 | 194,302 |
| 12/19/2025 | $370.25 | $374.35 | $367.40 | $371.00 | 743,427 |
| 12/18/2025 | $376.25 | $378.55 | $373.90 | $375.90 | 312,201 |
| 12/17/2025 | $373.70 | $375.70 | $371.50 | $375.70 | 261,334 |
| 12/16/2025 | $375.55 | $376.45 | $372.00 | $373.70 | 404,733 |
| 12/15/2025 | $373.00 | $374.65 | $370.65 | $373.20 | 458,535 |
| 12/12/2025 | $369.35 | $374.50 | $368.75 | $370.05 | 258,786 |
| 12/11/2025 | $369.60 | $375.05 | $367.15 | $371.95 | 252,538 |
| 12/10/2025 | $368.10 | $371.25 | $365.10 | $370.80 | 263,262 |
| 12/9/2025 | $364.50 | $369.35 | $363.75 | $368.20 | 231,309 |
| 12/8/2025 | $370.05 | $371.10 | $361.40 | $365.35 | 364,968 |
| 12/5/2025 | $369.55 | $373.85 | $366.75 | $372.75 | 291,417 |
| 12/4/2025 | $368.80 | $372.20 | $367.75 | $368.80 | 240,790 |
| 12/3/2025 | $372.05 | $372.40 | $364.25 | $369.25 | 389,004 |
| 12/2/2025 | $379.00 | $381.65 | $368.80 | $371.75 | 324,932 |
| 12/1/2025 | $373.55 | $378.95 | $372.75 | $377.95 | 331,407 |
| 11/28/2025 | $373.10 | $376.30 | $371.60 | $375.60 | 307,412 |
| 11/27/2025 | $374.55 | $374.65 | $371.60 | $372.60 | 141,269 |
| 11/26/2025 | $373.15 | $377.25 | $371.05 | $373.90 | 329,193 |
| 11/25/2025 | $366.70 | $369.80 | $363.50 | $367.20 | 254,599 |
| 11/24/2025 | $364.05 | $369.15 | $363.25 | $365.30 | 465,077 |
| 11/21/2025 | $351.70 | $362.50 | $350.60 | $361.50 | 361,045 |
| 11/20/2025 | $353.30 | $355.70 | $349.60 | $352.15 | 253,214 |
| 11/19/2025 | $351.00 | $354.90 | $349.05 | $350.65 | 285,369 |
| 11/18/2025 | $352.85 | $353.85 | $349.25 | $351.75 | 330,786 |
| 11/17/2025 | $358.65 | $359.50 | $353.95 | $354.55 | 257,925 |
| 11/14/2025 | $360.00 | $363.90 | $354.95 | $359.00 | 335,570 |
| 11/13/2025 | $356.90 | $363.70 | $356.50 | $359.10 | 340,961 |
| 11/12/2025 | $359.55 | $359.55 | $355.50 | $356.90 | 283,814 |
| 11/11/2025 | $354.80 | $358.75 | $354.10 | $356.70 | 272,635 |
| 11/10/2025 | $358.90 | $359.00 | $353.25 | $353.95 | 304,341 |
| 11/7/2025 | $354.35 | $354.95 | $349.65 | $354.45 | 308,308 |
| 11/6/2025 | $360.50 | $360.85 | $353.85 | $354.25 | 320,823 |
| 11/5/2025 | $361.05 | $362.60 | $359.00 | $362.50 | 327,949 |
| 11/4/2025 | $358.10 | $364.55 | $355.10 | $364.05 | 223,465 |
| 11/3/2025 | $363.10 | $365.30 | $360.00 | $361.85 | 237,632 |
| 10/31/2025 | $368.15 | $370.45 | $360.55 | $362.65 | 352,028 |
| 10/30/2025 | $367.00 | $371.80 | $365.75 | $367.35 | 239,594 |
| 10/29/2025 | $368.10 | $370.50 | $366.75 | $368.30 | 174,774 |
| 10/28/2025 | $376.05 | $377.90 | $369.80 | $370.45 | 224,786 |
| 10/27/2025 | $373.80 | $377.15 | $373.45 | $375.65 | 232,541 |
| 10/24/2025 | $374.10 | $377.95 | $372.10 | $374.70 | 208,166 |
| 10/23/2025 | $369.50 | $381.00 | $368.75 | $375.25 | 274,667 |
| 10/22/2025 | $376.65 | $377.95 | $366.30 | $371.35 | 1.05M |
| 10/21/2025 | $393.45 | $398.00 | $391.15 | $398.00 | 372,105 |
| 10/20/2025 | $391.60 | $396.25 | $390.80 | $395.35 | 430,552 |
| 10/17/2025 | $382.10 | $391.75 | $379.05 | $390.65 | 328,866 |