ORIS(ORIS)
ORIS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $0.60 | $0.64 | $0.60 | $0.64 | 3,404 |
| 7/29/2026 | $0.66 | $0.66 | $0.63 | $0.63 | 2,173 |
| 7/28/2026 | $0.64 | $0.64 | $0.64 | $0.64 | 602 |
| 7/27/2026 | $0.63 | $0.65 | $0.53 | $0.65 | 8,342 |
| 7/24/2026 | $0.63 | $0.82 | $0.63 | $0.82 | 4,803 |
| 7/23/2026 | $0.63 | $0.63 | $0.63 | $0.63 | 532 |
| 7/22/2026 | $0.75 | $0.75 | $0.66 | $0.66 | 3,478 |
| 7/21/2026 | $0.66 | $0.69 | $0.62 | $0.69 | 2,757 |
| 7/20/2026 | $0.62 | $0.69 | $0.62 | $0.66 | 2,044 |
| 7/17/2026 | $0.57 | $0.57 | $0.57 | $0.57 | 485 |
| 7/16/2026 | $0.63 | $0.73 | $0.63 | $0.63 | 4,962 |
| 7/15/2026 | $0.63 | $0.66 | $0.63 | $0.66 | 4,631 |
| 7/14/2026 | $0.68 | $0.68 | $0.63 | $0.63 | 1,920 |
| 7/13/2026 | $0.62 | $0.80 | $0.62 | $0.65 | 18,053 |
| 7/10/2026 | $0.68 | $0.68 | $0.62 | $0.62 | 5,366 |
| 7/9/2026 | $0.64 | $0.65 | $0.64 | $0.65 | 706 |
| 7/8/2026 | $0.55 | $0.70 | $0.55 | $0.70 | 4,051 |
| 7/7/2026 | $0.62 | $0.86 | $0.62 | $0.65 | 5,162 |
| 7/6/2026 | $0.62 | $0.78 | $0.62 | $0.65 | 18,241 |
| 7/2/2026 | $0.67 | $0.70 | $0.63 | $0.66 | 4,157 |
| 7/1/2026 | $0.62 | $0.78 | $0.62 | $0.68 | 11,882 |
| 6/30/2026 | $0.63 | $0.75 | $0.62 | $0.66 | 4,844 |
| 6/29/2026 | $0.60 | $1.00 | $0.60 | $0.84 | 44,246 |
| 6/26/2026 | $0.60 | $0.90 | $0.60 | $0.70 | 31,317 |
| 6/25/2026 | $1.83 | $1.83 | $1.83 | $1.83 | - |
| 6/24/2026 | $1.83 | $1.83 | $1.83 | $1.83 | - |
| 6/23/2026 | $3.21 | $3.35 | $1.54 | $1.83 | 12.02M |
| 6/22/2026 | $2.04 | $2.43 | $1.71 | $2.42 | 601,800 |
| 6/18/2026 | $2.08 | $2.16 | $1.92 | $2.04 | 22,917 |
| 6/17/2026 | $2.23 | $2.31 | $2.08 | $2.16 | 20,385 |
| 6/16/2026 | $2.24 | $2.53 | $2.05 | $2.29 | 78,911 |
| 6/15/2026 | $2.22 | $2.28 | $2.04 | $2.24 | 24,400 |
| 6/12/2026 | $2.32 | $2.40 | $2.06 | $2.16 | 17,375 |
| 6/11/2026 | $2.20 | $2.45 | $2.17 | $2.27 | 56,050 |
| 6/10/2026 | $2.00 | $2.20 | $1.96 | $2.16 | 25,530 |
| 6/9/2026 | $1.92 | $2.38 | $1.80 | $2.09 | 844,084 |
| 6/8/2026 | $1.91 | $2.16 | $1.88 | $2.12 | 45,504 |
| 6/5/2026 | $2.08 | $2.08 | $1.98 | $2.06 | 12,333 |
| 6/4/2026 | $2.18 | $2.18 | $2.00 | $2.10 | 14,931 |
| 6/3/2026 | $2.21 | $2.25 | $2.12 | $2.22 | 14,911 |
| 6/2/2026 | $2.25 | $2.26 | $2.14 | $2.26 | 17,861 |
| 6/1/2026 | $2.08 | $2.41 | $2.08 | $2.27 | 71,712 |
| 5/29/2026 | $2.07 | $2.20 | $1.94 | $2.12 | 21,876 |
| 5/28/2026 | $2.20 | $2.22 | $2.00 | $2.09 | 42,982 |
| 5/27/2026 | $1.86 | $2.88 | $1.86 | $2.24 | 1.12M |
| 5/26/2026 | $1.84 | $1.88 | $1.72 | $1.84 | 47,581 |
| 5/22/2026 | $1.84 | $2.00 | $1.72 | $1.99 | 92,625 |
| 5/21/2026 | $1.66 | $1.92 | $1.31 | $1.92 | 4.74M |
| 5/20/2026 | $1.68 | $1.82 | $1.68 | $1.80 | 19,030 |
| 5/19/2026 | $1.69 | $1.80 | $1.56 | $1.71 | 19,850 |
| 5/18/2026 | $2.00 | $2.08 | $1.21 | $1.64 | 52,906 |
| 5/15/2026 | $2.19 | $2.20 | $1.93 | $2.15 | 35,400 |
| 5/14/2026 | $1.80 | $2.52 | $1.80 | $2.15 | 276,425 |