ORR(ORR)
ORR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $39.43 | $39.43 | $39.18 | $39.26 | 67,925 |
| 8/7/2026 | $39.78 | $39.80 | $39.30 | $39.43 | 98,400 |
| 8/6/2026 | $39.25 | $39.73 | $38.95 | $39.52 | 80,511 |
| 8/5/2026 | $39.62 | $39.72 | $39.24 | $39.29 | 88,915 |
| 8/4/2026 | $39.04 | $39.16 | $38.82 | $39.11 | 71,700 |
| 8/3/2026 | $38.80 | $39.10 | $38.58 | $38.99 | 130,041 |
| 7/31/2026 | $38.50 | $38.79 | $38.39 | $38.79 | 30,300 |
| 7/30/2026 | $37.55 | $38.58 | $37.38 | $38.54 | 119,600 |
| 7/29/2026 | $37.43 | $37.75 | $37.06 | $37.51 | 68,200 |
| 7/28/2026 | $37.15 | $37.45 | $37.15 | $37.35 | 43,200 |
| 7/27/2026 | $36.91 | $37.45 | $36.87 | $37.26 | 113,310 |
| 7/24/2026 | $36.60 | $36.96 | $36.51 | $36.91 | 46,377 |
| 7/23/2026 | $36.71 | $36.71 | $36.51 | $36.58 | 20,329 |
| 7/22/2026 | $36.76 | $36.95 | $36.75 | $36.89 | 21,946 |
| 7/21/2026 | $36.63 | $36.90 | $36.63 | $36.82 | 77,633 |
| 7/20/2026 | $36.54 | $36.90 | $36.45 | $36.74 | 41,118 |
| 7/17/2026 | $36.54 | $36.83 | $36.44 | $36.70 | 35,619 |
| 7/16/2026 | $36.64 | $37.05 | $36.52 | $36.94 | 90,200 |
| 7/15/2026 | $37.00 | $37.00 | $36.67 | $36.86 | 61,000 |
| 7/14/2026 | $36.92 | $37.08 | $36.63 | $36.87 | 38,100 |
| 7/13/2026 | $37.00 | $37.00 | $36.69 | $36.76 | 102,700 |
| 7/10/2026 | $36.66 | $37.11 | $36.52 | $37.01 | 99,110 |
| 7/9/2026 | $36.53 | $36.95 | $36.51 | $36.83 | 51,628 |
| 7/8/2026 | $36.63 | $36.81 | $36.46 | $36.71 | 122,902 |
| 7/7/2026 | $37.20 | $37.43 | $36.85 | $36.98 | 161,706 |
| 7/6/2026 | $37.14 | $37.59 | $36.97 | $37.58 | 94,400 |
| 7/2/2026 | $36.47 | $37.13 | $36.47 | $36.76 | 90,400 |
| 7/1/2026 | $36.39 | $36.55 | $36.24 | $36.45 | 38,700 |
| 6/30/2026 | $35.99 | $36.59 | $35.99 | $36.32 | 100,104 |
| 6/29/2026 | $36.16 | $36.38 | $35.92 | $36.31 | 78,416 |
| 6/26/2026 | $35.90 | $36.28 | $35.79 | $36.07 | 71,660 |
| 6/25/2026 | $35.88 | $36.29 | $35.59 | $35.91 | 92,900 |
| 6/24/2026 | $35.80 | $36.19 | $35.59 | $35.77 | 91,686 |
| 6/23/2026 | $35.82 | $36.04 | $35.61 | $35.80 | 119,115 |
| 6/22/2026 | $36.86 | $36.94 | $36.38 | $36.56 | 93,500 |
| 6/18/2026 | $36.67 | $37.23 | $36.67 | $37.07 | 127,600 |
| 6/17/2026 | $36.23 | $36.95 | $36.23 | $36.67 | 90,522 |
| 6/16/2026 | $36.21 | $36.78 | $36.11 | $36.65 | 60,107 |
| 6/15/2026 | $36.09 | $36.65 | $35.91 | $36.59 | 120,530 |
| 6/12/2026 | $35.24 | $36.13 | $35.24 | $35.89 | 101,400 |
| 6/11/2026 | $35.21 | $35.81 | $35.01 | $35.67 | 246,324 |
| 6/10/2026 | $35.50 | $35.65 | $35.12 | $35.21 | 136,317 |
| 6/9/2026 | $35.61 | $36.00 | $35.38 | $35.55 | 164,800 |
| 6/8/2026 | $35.63 | $35.74 | $35.26 | $35.59 | 196,200 |
| 6/5/2026 | $36.00 | $36.10 | $35.39 | $35.45 | 131,611 |
| 6/4/2026 | $35.82 | $36.19 | $35.82 | $36.10 | 127,100 |
| 6/3/2026 | $35.94 | $36.05 | $35.64 | $35.73 | 80,300 |
| 6/2/2026 | $35.35 | $36.03 | $35.35 | $35.97 | 135,652 |
| 6/1/2026 | $35.68 | $35.78 | $35.28 | $35.53 | 169,619 |
| 5/29/2026 | $36.13 | $36.13 | $35.50 | $35.88 | 309,720 |
| 5/28/2026 | $36.18 | $36.51 | $36.08 | $36.22 | 98,415 |
| 5/27/2026 | $36.26 | $36.60 | $36.15 | $36.49 | 98,800 |
| 5/26/2026 | $36.20 | $36.50 | $36.07 | $36.41 | 98,300 |
| 5/22/2026 | $36.36 | $36.40 | $36.05 | $36.22 | 106,606 |
| 5/21/2026 | $36.37 | $36.60 | $36.28 | $36.50 | 97,849 |
| 5/20/2026 | $36.52 | $36.78 | $36.30 | $36.75 | 233,019 |
| 5/19/2026 | $36.92 | $36.92 | $36.40 | $36.58 | 76,300 |
| 5/18/2026 | $36.53 | $36.70 | $36.44 | $36.67 | 59,404 |
| 5/15/2026 | $36.99 | $36.99 | $36.37 | $36.59 | 63,338 |
| 5/14/2026 | $36.88 | $37.43 | $36.88 | $37.15 | 144,921 |
| 5/13/2026 | $36.75 | $37.00 | $36.54 | $36.95 | 79,662 |