ORN(ORN)
ORN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $8.50 | $8.60 | $8.42 | $8.58 | 835,176 |
| 9/24/2026 | $8.88 | $8.91 | $8.38 | $8.52 | 926,821 |
| 9/23/2026 | $9.00 | $9.07 | $8.92 | $9.00 | 448,900 |
| 9/22/2026 | $9.26 | $9.28 | $8.98 | $9.03 | 292,914 |
| 9/21/2026 | $9.17 | $9.26 | $8.92 | $9.18 | 574,438 |
| 9/18/2026 | $9.08 | $9.10 | $8.95 | $9.05 | 700,631 |
| 9/17/2026 | $9.27 | $9.40 | $8.88 | $9.04 | 482,800 |
| 9/16/2026 | $9.23 | $9.32 | $9.06 | $9.12 | 490,250 |
| 9/15/2026 | $9.06 | $9.14 | $8.94 | $9.06 | 330,819 |
| 9/14/2026 | $9.10 | $9.15 | $8.93 | $9.01 | 305,145 |
| 9/11/2026 | $9.21 | $9.40 | $9.15 | $9.36 | 439,100 |
| 9/10/2026 | $9.00 | $9.21 | $8.90 | $9.06 | 306,800 |
| 9/9/2026 | $9.15 | $9.48 | $8.96 | $9.09 | 331,270 |
| 9/8/2026 | $9.28 | $9.36 | $9.17 | $9.23 | 224,200 |
| 9/4/2026 | $9.13 | $9.35 | $9.13 | $9.28 | 431,310 |
| 9/3/2026 | $9.22 | $9.22 | $9.00 | $9.15 | 343,133 |
| 9/2/2026 | $9.10 | $9.49 | $9.05 | $9.08 | 339,795 |
| 9/1/2026 | $9.26 | $9.45 | $9.02 | $9.05 | 330,822 |
| 8/31/2026 | $9.30 | $9.46 | $9.20 | $9.40 | 361,898 |
| 8/28/2026 | $9.68 | $9.70 | $9.22 | $9.27 | 312,700 |
| 8/27/2026 | $9.41 | $9.75 | $9.40 | $9.73 | 345,399 |
| 8/26/2026 | $9.28 | $9.41 | $9.20 | $9.33 | 379,922 |
| 8/25/2026 | $9.32 | $9.40 | $9.09 | $9.33 | 356,500 |
| 8/24/2026 | $9.26 | $9.30 | $9.04 | $9.10 | 298,800 |
| 8/21/2026 | $9.24 | $9.33 | $8.97 | $9.27 | 400,420 |
| 8/20/2026 | $9.49 | $9.66 | $9.07 | $9.18 | 377,927 |
| 8/19/2026 | $9.67 | $9.68 | $9.44 | $9.61 | 429,000 |
| 8/18/2026 | $9.69 | $9.77 | $9.41 | $9.55 | 492,449 |
| 8/17/2026 | $9.87 | $10.13 | $9.76 | $9.81 | 339,425 |
| 8/14/2026 | $9.69 | $10.02 | $9.64 | $9.93 | 275,542 |
| 8/13/2026 | $9.93 | $10.01 | $9.60 | $9.68 | 399,519 |
| 8/12/2026 | $10.11 | $10.25 | $9.80 | $9.93 | 352,725 |
| 8/11/2026 | $9.97 | $10.11 | $9.70 | $9.77 | 529,600 |
| 8/10/2026 | $10.35 | $10.65 | $9.77 | $9.79 | 570,600 |
| 8/7/2026 | $10.31 | $10.50 | $10.03 | $10.31 | 392,654 |
| 8/6/2026 | $10.20 | $10.50 | $10.08 | $10.12 | 420,220 |
| 8/5/2026 | $11.04 | $11.38 | $10.31 | $10.33 | 808,099 |
| 8/4/2026 | $10.30 | $10.46 | $9.95 | $10.18 | 661,766 |
| 8/3/2026 | $9.66 | $10.19 | $9.66 | $9.99 | 718,716 |
| 7/31/2026 | $9.81 | $10.00 | $9.32 | $9.78 | 1.26M |
| 7/30/2026 | $9.21 | $9.77 | $9.20 | $9.57 | 999,200 |
| 7/29/2026 | $10.26 | $10.95 | $8.67 | $9.08 | 3.59M |
| 7/28/2026 | $12.25 | $12.26 | $11.42 | $11.97 | 872,285 |
| 7/27/2026 | $12.83 | $13.20 | $12.10 | $12.42 | 478,308 |
| 7/24/2026 | $12.98 | $13.01 | $12.46 | $12.69 | 444,586 |
| 7/23/2026 | $13.17 | $13.27 | $12.72 | $12.92 | 474,700 |
| 7/22/2026 | $13.16 | $13.39 | $13.00 | $13.15 | 370,645 |
| 7/21/2026 | $12.97 | $13.46 | $12.95 | $13.39 | 341,538 |
| 7/20/2026 | $12.85 | $13.15 | $12.51 | $12.68 | 390,619 |
| 7/17/2026 | $12.56 | $13.18 | $11.30 | $12.80 | 566,834 |
| 7/16/2026 | $13.50 | $13.77 | $12.88 | $13.18 | 692,859 |
| 7/15/2026 | $13.67 | $13.89 | $13.52 | $13.79 | 329,600 |
| 7/14/2026 | $13.52 | $13.82 | $13.46 | $13.60 | 321,800 |
| 7/13/2026 | $13.63 | $13.73 | $13.18 | $13.35 | 428,420 |
| 7/10/2026 | $14.03 | $14.09 | $13.68 | $13.73 | 352,900 |
| 7/9/2026 | $14.60 | $14.71 | $14.00 | $14.03 | 230,123 |
| 7/8/2026 | $14.01 | $14.41 | $14.01 | $14.20 | 264,941 |
| 7/7/2026 | $14.94 | $15.10 | $13.90 | $14.25 | 431,437 |
| 7/6/2026 | $14.95 | $15.36 | $14.84 | $14.89 | 216,410 |
| 7/2/2026 | $15.55 | $15.70 | $14.54 | $14.81 | 550,385 |
| 7/1/2026 | $16.56 | $16.65 | $15.36 | $15.45 | 551,939 |
| 6/30/2026 | $16.88 | $17.20 | $16.58 | $16.82 | 629,604 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
