ORC(ORC)
ORC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $6.80 | $6.81 | $6.70 | $6.72 | 2.43M |
| 7/10/2026 | $6.87 | $6.90 | $6.77 | $6.81 | 2.60M |
| 7/9/2026 | $6.76 | $6.86 | $6.66 | $6.82 | 3.56M |
| 7/8/2026 | $6.73 | $6.81 | $6.72 | $6.74 | 3.96M |
| 7/7/2026 | $6.90 | $6.93 | $6.74 | $6.77 | 5.96M |
| 7/6/2026 | $6.90 | $6.94 | $6.85 | $6.89 | 4.64M |
| 7/2/2026 | $7.00 | $7.00 | $6.87 | $6.92 | 4.32M |
| 7/1/2026 | $6.94 | $6.99 | $6.90 | $6.92 | 4.17M |
| 6/30/2026 | $6.86 | $7.02 | $6.85 | $6.97 | 6.93M |
| 6/29/2026 | $6.95 | $6.99 | $6.83 | $6.97 | 9.71M |
| 6/26/2026 | $6.86 | $6.97 | $6.83 | $6.95 | 10.28M |
| 6/25/2026 | $6.83 | $6.91 | $6.80 | $6.86 | 3.29M |
| 6/24/2026 | $6.78 | $6.88 | $6.77 | $6.81 | 4.80M |
| 6/23/2026 | $6.64 | $6.77 | $6.62 | $6.77 | 5.92M |
| 6/22/2026 | $6.67 | $6.74 | $6.61 | $6.62 | 3.62M |
| 6/18/2026 | $6.65 | $6.70 | $6.62 | $6.70 | 7.18M |
| 6/17/2026 | $6.68 | $6.70 | $6.55 | $6.61 | 6.77M |
| 6/16/2026 | $6.63 | $6.71 | $6.63 | $6.68 | 3.45M |
| 6/15/2026 | $6.57 | $6.66 | $6.57 | $6.60 | 4.04M |
| 6/12/2026 | $6.60 | $6.63 | $6.51 | $6.52 | 4.13M |
| 6/11/2026 | $6.57 | $6.62 | $6.53 | $6.58 | 4.64M |
| 6/10/2026 | $6.62 | $6.65 | $6.55 | $6.55 | 4.23M |
| 6/9/2026 | $6.48 | $6.66 | $6.47 | $6.64 | 4.98M |
| 6/8/2026 | $6.66 | $6.69 | $6.42 | $6.45 | 6.84M |
| 6/5/2026 | $6.65 | $6.70 | $6.63 | $6.65 | 4.24M |
| 6/4/2026 | $6.62 | $6.72 | $6.62 | $6.68 | 3.83M |
| 6/3/2026 | $6.70 | $6.73 | $6.57 | $6.60 | 4.95M |
| 6/2/2026 | $6.74 | $6.79 | $6.68 | $6.74 | 4.36M |
| 6/1/2026 | $6.72 | $6.83 | $6.67 | $6.78 | 5.15M |
| 5/29/2026 | $6.84 | $6.87 | $6.77 | $6.78 | 7.24M |
| 5/28/2026 | $6.85 | $6.97 | $6.85 | $6.95 | 5.54M |
| 5/27/2026 | $6.88 | $6.95 | $6.87 | $6.91 | 5.36M |
| 5/26/2026 | $6.82 | $6.86 | $6.77 | $6.85 | 4.48M |
| 5/22/2026 | $6.85 | $6.88 | $6.74 | $6.76 | 4.17M |
| 5/21/2026 | $6.75 | $6.88 | $6.69 | $6.83 | 4.49M |
| 5/20/2026 | $6.75 | $6.81 | $6.71 | $6.78 | 3.82M |
| 5/19/2026 | $6.77 | $6.79 | $6.71 | $6.73 | 4.06M |
| 5/18/2026 | $6.85 | $6.87 | $6.76 | $6.80 | 5.16M |
| 5/15/2026 | $6.90 | $6.91 | $6.83 | $6.86 | 4.83M |
| 5/14/2026 | $6.98 | $7.01 | $6.92 | $6.92 | 2.83M |
| 5/13/2026 | $6.95 | $6.99 | $6.92 | $6.96 | 3.03M |
| 5/12/2026 | $6.99 | $7.04 | $6.95 | $6.96 | 3.78M |
| 5/11/2026 | $7.05 | $7.07 | $7.00 | $7.02 | 3.48M |
| 5/8/2026 | $6.98 | $7.07 | $6.93 | $7.05 | 5.88M |
| 5/7/2026 | $6.95 | $6.97 | $6.90 | $6.95 | 4.44M |
| 5/6/2026 | $6.99 | $7.00 | $6.91 | $6.96 | 3.81M |
| 5/5/2026 | $6.92 | $6.97 | $6.91 | $6.93 | 3.24M |
| 5/4/2026 | $7.03 | $7.03 | $6.92 | $6.93 | 5.89M |
| 5/1/2026 | $7.04 | $7.11 | $6.99 | $7.08 | 5.03M |
| 4/30/2026 | $6.95 | $7.09 | $6.93 | $7.03 | 4.07M |
| 4/29/2026 | $7.10 | $7.13 | $7.00 | $7.03 | 6.95M |
| 4/28/2026 | $7.19 | $7.20 | $7.09 | $7.13 | 5.41M |
| 4/27/2026 | $7.07 | $7.18 | $7.06 | $7.15 | 5.06M |
| 4/24/2026 | $6.94 | $7.09 | $6.88 | $7.05 | 7.59M |
| 4/23/2026 | $6.95 | $6.96 | $6.81 | $6.84 | 6.42M |
| 4/22/2026 | $6.95 | $6.98 | $6.90 | $6.95 | 4.70M |
| 4/21/2026 | $7.03 | $7.09 | $6.87 | $6.90 | 7.34M |
| 4/20/2026 | $6.95 | $7.05 | $6.90 | $7.01 | 7.43M |
| 4/17/2026 | $6.85 | $7.08 | $6.83 | $7.04 | 9.06M |
| 4/16/2026 | $6.95 | $6.95 | $6.62 | $6.80 | 25.81M |
| 4/15/2026 | $7.30 | $7.37 | $7.24 | $7.36 | 4.50M |
| 4/14/2026 | $7.20 | $7.30 | $7.19 | $7.30 | 4.45M |