ORA(ORA)
ORA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $111.08 | $114.99 | $110.83 | $112.56 | 1.01M |
| 7/1/2026 | $106.63 | $111.84 | $106.20 | $110.94 | 1.38M |
| 6/30/2026 | $110.58 | $110.86 | $108.48 | $108.90 | 1.14M |
| 6/29/2026 | $115.92 | $116.20 | $108.01 | $110.47 | 1.27M |
| 6/26/2026 | $118.48 | $120.09 | $115.97 | $116.12 | 1.74M |
| 6/25/2026 | $125.42 | $125.42 | $119.79 | $120.03 | 702,500 |
| 6/24/2026 | $123.86 | $125.16 | $123.17 | $124.18 | 623,915 |
| 6/23/2026 | $126.11 | $127.34 | $123.00 | $123.30 | 959,040 |
| 6/22/2026 | $129.60 | $131.04 | $127.85 | $129.55 | 800,486 |
| 6/18/2026 | $127.60 | $131.25 | $126.40 | $127.68 | 1.46M |
| 6/17/2026 | $126.63 | $129.90 | $124.97 | $126.12 | 1.19M |
| 6/16/2026 | $138.30 | $138.77 | $132.17 | $133.96 | 881,200 |
| 6/15/2026 | $138.99 | $138.99 | $136.65 | $138.71 | 586,509 |
| 6/12/2026 | $138.11 | $139.22 | $134.30 | $138.16 | 436,023 |
| 6/11/2026 | $138.47 | $138.98 | $136.00 | $136.41 | 833,806 |
| 6/10/2026 | $137.67 | $139.05 | $136.50 | $136.69 | 881,107 |
| 6/9/2026 | $135.99 | $139.62 | $134.38 | $138.18 | 1.26M |
| 6/8/2026 | $142.12 | $143.69 | $136.04 | $136.47 | 858,860 |
| 6/5/2026 | $141.83 | $142.32 | $138.40 | $140.00 | 726,400 |
| 6/4/2026 | $142.63 | $144.35 | $139.45 | $142.45 | 872,300 |
| 6/3/2026 | $144.78 | $146.39 | $143.95 | $145.10 | 1.09M |
| 6/2/2026 | $137.00 | $144.72 | $136.43 | $144.48 | 900,199 |
| 6/1/2026 | $136.53 | $137.98 | $135.55 | $136.61 | 582,729 |
| 5/29/2026 | $137.70 | $139.35 | $136.20 | $137.23 | 793,900 |
| 5/28/2026 | $138.10 | $139.07 | $136.69 | $137.68 | 545,477 |
| 5/27/2026 | $138.35 | $141.62 | $137.00 | $139.69 | 948,357 |
| 5/26/2026 | $138.00 | $139.85 | $136.04 | $139.08 | 748,513 |
| 5/22/2026 | $134.35 | $135.34 | $132.68 | $133.46 | 625,535 |
| 5/21/2026 | $131.86 | $135.46 | $131.77 | $133.88 | 543,789 |
| 5/20/2026 | $131.00 | $133.28 | $130.23 | $131.78 | 630,296 |
| 5/19/2026 | $128.42 | $132.00 | $127.80 | $130.68 | 724,700 |
| 5/18/2026 | $130.96 | $131.72 | $128.00 | $129.24 | 990,078 |
| 5/15/2026 | $132.15 | $133.48 | $129.81 | $131.52 | 1.55M |
| 5/14/2026 | $137.28 | $138.51 | $132.23 | $135.45 | 2.07M |
| 5/13/2026 | $132.32 | $135.33 | $130.00 | $133.39 | 2.72M |
| 5/12/2026 | $123.96 | $126.86 | $122.83 | $126.20 | 1.24M |
| 5/11/2026 | $122.44 | $125.37 | $122.01 | $123.63 | 1.23M |
| 5/8/2026 | $122.69 | $123.02 | $119.43 | $121.67 | 861,637 |
| 5/7/2026 | $122.94 | $127.23 | $119.28 | $122.52 | 2.39M |
| 5/6/2026 | $116.73 | $117.27 | $114.73 | $114.86 | 1.27M |
| 5/5/2026 | $115.60 | $115.73 | $114.22 | $115.34 | 683,562 |
| 5/4/2026 | $113.17 | $114.88 | $112.67 | $114.70 | 417,219 |
| 5/1/2026 | $114.47 | $114.65 | $113.04 | $113.50 | 408,832 |
| 4/30/2026 | $111.10 | $115.53 | $111.10 | $114.90 | 635,913 |
| 4/29/2026 | $113.01 | $113.12 | $109.63 | $110.32 | 542,700 |
| 4/28/2026 | $113.66 | $114.60 | $112.00 | $113.05 | 649,700 |
| 4/27/2026 | $113.93 | $114.59 | $113.30 | $114.07 | 463,967 |
| 4/24/2026 | $114.26 | $114.26 | $112.44 | $113.36 | 391,317 |
| 4/23/2026 | $111.21 | $113.75 | $110.21 | $113.60 | 1.59M |
| 4/22/2026 | $109.05 | $110.14 | $106.43 | $107.00 | 779,009 |
| 4/21/2026 | $111.79 | $113.21 | $108.01 | $108.15 | 813,300 |
| 4/20/2026 | $112.08 | $114.24 | $111.61 | $111.70 | 709,845 |
| 4/17/2026 | $112.45 | $113.51 | $110.53 | $113.04 | 2.59M |
| 4/16/2026 | $113.44 | $113.74 | $111.00 | $112.52 | 704,447 |
| 4/15/2026 | $114.83 | $115.70 | $113.13 | $113.81 | 698,403 |
| 4/14/2026 | $113.79 | $114.91 | $112.60 | $114.74 | 832,637 |
| 4/13/2026 | $115.00 | $115.23 | $109.99 | $112.28 | 959,800 |
| 4/10/2026 | $116.35 | $117.33 | $114.55 | $115.22 | 478,633 |
| 4/9/2026 | $113.58 | $115.03 | $113.52 | $113.82 | 476,712 |
| 4/8/2026 | $114.26 | $116.01 | $113.40 | $113.48 | 927,475 |
| 4/7/2026 | $110.00 | $112.59 | $110.00 | $112.24 | 423,295 |
| 4/6/2026 | $112.72 | $113.05 | $110.54 | $110.57 | 390,518 |