ORBS(ORBS)
ORBS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $0.88 | $0.95 | $0.86 | $0.91 | 20.36M |
| 5/20/2026 | $0.74 | $0.98 | $0.72 | $0.90 | 58.13M |
| 5/19/2026 | $0.76 | $0.76 | $0.73 | $0.73 | 9.71M |
| 5/18/2026 | $0.82 | $0.82 | $0.74 | $0.76 | 19.92M |
| 5/15/2026 | $0.86 | $0.86 | $0.82 | $0.82 | 14.04M |
| 5/14/2026 | $0.85 | $0.93 | $0.83 | $0.89 | 14.13M |
| 5/13/2026 | $0.88 | $0.89 | $0.82 | $0.85 | 13.54M |
| 5/12/2026 | $0.88 | $0.96 | $0.85 | $0.90 | 15.94M |
| 5/11/2026 | $0.87 | $0.94 | $0.84 | $0.90 | 19.95M |
| 5/8/2026 | $0.81 | $0.89 | $0.79 | $0.87 | 13.90M |
| 5/7/2026 | $0.85 | $0.87 | $0.81 | $0.82 | 9.03M |
| 5/6/2026 | $0.81 | $0.85 | $0.80 | $0.84 | 13.97M |
| 5/5/2026 | $0.85 | $0.86 | $0.78 | $0.80 | 16.08M |
| 5/4/2026 | $0.82 | $0.88 | $0.81 | $0.82 | 12.01M |
| 5/1/2026 | $0.80 | $0.83 | $0.79 | $0.82 | 10.64M |
| 4/30/2026 | $0.77 | $0.81 | $0.77 | $0.79 | 11.31M |
| 4/29/2026 | $0.84 | $0.84 | $0.78 | $0.79 | 12.70M |
| 4/28/2026 | $0.86 | $0.88 | $0.82 | $0.83 | 14.10M |
| 4/27/2026 | $0.89 | $0.91 | $0.86 | $0.87 | 10.70M |
| 4/24/2026 | $0.94 | $0.95 | $0.89 | $0.90 | 10.58M |
| 4/23/2026 | $0.96 | $0.96 | $0.92 | $0.93 | 10.20M |
| 4/22/2026 | $0.97 | $1.02 | $0.96 | $0.98 | 15.86M |
| 4/21/2026 | $1.08 | $1.08 | $0.92 | $0.93 | 20.84M |
| 4/20/2026 | $1.03 | $1.07 | $0.95 | $1.01 | 17.51M |
| 4/17/2026 | $1.26 | $1.32 | $1.03 | $1.06 | 40.22M |
| 4/16/2026 | $1.10 | $1.25 | $1.02 | $1.24 | 32.26M |
| 4/15/2026 | $0.91 | $1.19 | $0.90 | $1.14 | 24.41M |
| 4/14/2026 | $1.01 | $1.07 | $0.89 | $0.91 | 27.96M |
| 4/13/2026 | $0.84 | $0.98 | $0.83 | $0.97 | 27.13M |
| 4/10/2026 | $0.87 | $0.90 | $0.79 | $0.84 | 26.67M |
| 4/9/2026 | $0.90 | $0.91 | $0.84 | $0.88 | 21.61M |
| 4/8/2026 | $0.89 | $0.93 | $0.84 | $0.93 | 28.89M |
| 4/7/2026 | $0.86 | $0.86 | $0.79 | $0.82 | 22.16M |
| 4/6/2026 | $0.92 | $0.92 | $0.85 | $0.86 | 17.27M |
| 4/2/2026 | $0.86 | $0.93 | $0.84 | $0.91 | 16.86M |
| 4/1/2026 | $1.03 | $1.03 | $0.90 | $0.92 | 29.25M |
| 3/31/2026 | $0.90 | $0.97 | $0.86 | $0.93 | 23.53M |
| 3/30/2026 | $1.02 | $1.03 | $0.85 | $0.86 | 23.29M |
| 3/27/2026 | $1.10 | $1.10 | $1.00 | $1.01 | 23.17M |
| 3/26/2026 | $1.22 | $1.34 | $1.11 | $1.16 | 31.13M |
| 3/25/2026 | $1.32 | $1.46 | $1.19 | $1.28 | 104.24M |
| 3/24/2026 | $0.99 | $1.36 | $0.94 | $1.20 | 78.89M |
| 3/23/2026 | $0.95 | $1.05 | $0.92 | $1.00 | 18.83M |
| 3/20/2026 | $0.96 | $0.98 | $0.88 | $0.94 | 42.79M |
| 3/19/2026 | $0.89 | $0.96 | $0.83 | $0.94 | 15.11M |
| 3/18/2026 | $0.95 | $1.01 | $0.88 | $0.90 | 18.22M |
| 3/17/2026 | $1.12 | $1.12 | $0.93 | $0.96 | 40.98M |
| 3/16/2026 | $0.86 | $1.25 | $0.83 | $1.10 | 103.44M |
| 3/13/2026 | $0.96 | $0.98 | $0.81 | $0.82 | 33.72M |
| 3/12/2026 | $1.09 | $1.10 | $0.84 | $0.90 | 303.89M |
| 3/11/2026 | $0.78 | $0.81 | $0.77 | $0.81 | 7.26M |
| 3/10/2026 | $1.00 | $1.01 | $0.74 | $0.77 | 24.79M |
| 3/9/2026 | $1.02 | $1.10 | $0.99 | $1.03 | 3.10M |
| 3/6/2026 | $1.05 | $1.08 | $1.03 | $1.03 | 2.33M |
| 3/5/2026 | $1.14 | $1.16 | $1.06 | $1.06 | 1.50M |
| 3/4/2026 | $1.09 | $1.18 | $1.05 | $1.14 | 3.17M |
| 3/3/2026 | $1.07 | $1.08 | $1.01 | $1.03 | 1.67M |
| 3/2/2026 | $1.01 | $1.13 | $1.01 | $1.08 | 2.43M |
| 2/27/2026 | $1.11 | $1.13 | $1.03 | $1.05 | 3.45M |
| 2/26/2026 | $1.16 | $1.22 | $1.09 | $1.13 | 2.65M |
| 2/25/2026 | $1.22 | $1.33 | $1.16 | $1.19 | 5.08M |
| 2/24/2026 | $1.17 | $1.23 | $1.13 | $1.21 | 1.36M |
| 2/23/2026 | $1.22 | $1.23 | $1.15 | $1.19 | 1.74M |