ORA(ORA)
ORA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $131.00 | $133.28 | $130.22 | $131.78 | 617,403 |
| 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 |
| 4/2/2026 | $112.33 | $113.80 | $111.39 | $112.84 | 502,041 |
| 4/1/2026 | $113.03 | $114.20 | $112.05 | $113.64 | 629,350 |
| 3/31/2026 | $110.15 | $112.19 | $109.29 | $111.92 | 694,223 |
| 3/30/2026 | $112.76 | $112.99 | $109.30 | $109.44 | 723,731 |
| 3/27/2026 | $109.90 | $112.61 | $109.74 | $112.00 | 649,932 |
| 3/26/2026 | $110.39 | $112.92 | $110.31 | $110.90 | 807,317 |
| 3/25/2026 | $110.37 | $111.10 | $109.45 | $110.70 | 717,700 |
| 3/24/2026 | $107.79 | $111.43 | $107.50 | $109.84 | 795,316 |
| 3/23/2026 | $107.48 | $110.76 | $107.25 | $109.14 | 1.61M |
| 3/20/2026 | $110.09 | $110.94 | $105.30 | $106.42 | 2.27M |
| 3/19/2026 | $105.80 | $110.64 | $105.80 | $110.52 | 1.40M |
| 3/18/2026 | $106.25 | $109.28 | $104.99 | $107.50 | 4.85M |
| 3/17/2026 | $110.37 | $110.46 | $107.92 | $108.00 | 603,700 |
| 3/16/2026 | $112.35 | $113.31 | $109.46 | $109.69 | 660,520 |
| 3/13/2026 | $111.16 | $112.00 | $109.23 | $110.38 | 349,709 |
| 3/12/2026 | $108.60 | $111.76 | $107.96 | $110.06 | 592,221 |
| 3/11/2026 | $109.94 | $110.23 | $107.51 | $108.39 | 638,320 |
| 3/10/2026 | $110.00 | $111.79 | $109.81 | $110.84 | 710,404 |
| 3/9/2026 | $107.84 | $109.92 | $106.22 | $109.85 | 691,438 |
| 3/6/2026 | $108.10 | $109.65 | $106.74 | $108.90 | 893,316 |
| 3/5/2026 | $108.43 | $108.43 | $105.96 | $107.81 | 509,723 |
| 3/4/2026 | $107.44 | $108.51 | $105.80 | $107.78 | 710,587 |
| 3/3/2026 | $105.16 | $106.96 | $103.03 | $106.06 | 726,503 |
| 3/2/2026 | $104.59 | $108.03 | $104.59 | $107.15 | 1.05M |
| 2/27/2026 | $105.58 | $106.02 | $100.84 | $103.70 | 1.15M |
| 2/26/2026 | $115.40 | $117.00 | $105.51 | $106.47 | 1.63M |
| 2/25/2026 | $116.20 | $117.45 | $114.82 | $117.06 | 685,337 |
| 2/24/2026 | $115.07 | $116.50 | $113.91 | $115.85 | 490,490 |
| 2/23/2026 | $116.34 | $117.40 | $113.83 | $115.19 | 573,000 |
| 2/20/2026 | $119.33 | $119.59 | $115.01 | $115.92 | 870,343 |
| 2/19/2026 | $119.57 | $120.60 | $117.93 | $120.05 | 924,710 |