ORRF(ORRF)
ORRF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/29/2026 | $41.01 | $41.23 | $40.37 | $40.73 | 216,600 |
| 6/26/2026 | $40.93 | $41.52 | $40.41 | $41.23 | 572,746 |
| 6/25/2026 | $40.52 | $41.00 | $40.47 | $40.73 | 137,239 |
| 6/24/2026 | $39.90 | $40.80 | $39.71 | $40.67 | 258,600 |
| 6/23/2026 | $39.09 | $39.96 | $39.09 | $39.75 | 264,900 |
| 6/22/2026 | $38.99 | $39.97 | $38.49 | $39.09 | 177,850 |
| 6/18/2026 | $39.09 | $39.31 | $38.54 | $39.03 | 458,300 |
| 6/17/2026 | $39.06 | $39.51 | $38.00 | $38.48 | 177,200 |
| 6/16/2026 | $39.40 | $39.67 | $38.72 | $39.17 | 144,800 |
| 6/15/2026 | $39.99 | $40.33 | $39.02 | $39.09 | 178,927 |
| 6/12/2026 | $39.39 | $40.00 | $39.39 | $39.94 | 107,500 |
| 6/11/2026 | $39.19 | $39.34 | $38.45 | $39.14 | 85,822 |
| 6/10/2026 | $38.65 | $39.44 | $37.37 | $38.97 | 130,433 |
| 6/9/2026 | $38.03 | $39.09 | $38.03 | $38.43 | 149,100 |
| 6/8/2026 | $37.83 | $38.49 | $36.74 | $37.84 | 73,100 |
| 6/5/2026 | $37.46 | $37.99 | $37.42 | $37.69 | 80,800 |
| 6/4/2026 | $36.69 | $37.55 | $36.45 | $37.47 | 104,715 |
| 6/3/2026 | $37.42 | $37.64 | $35.86 | $36.15 | 220,629 |
| 6/2/2026 | $36.56 | $38.29 | $36.53 | $37.58 | 125,200 |
| 6/1/2026 | $36.90 | $37.19 | $36.19 | $36.71 | 117,545 |
| 5/29/2026 | $37.07 | $37.49 | $36.91 | $37.13 | 70,505 |
| 5/28/2026 | $36.97 | $37.58 | $36.49 | $37.13 | 52,124 |
| 5/27/2026 | $37.32 | $37.59 | $36.75 | $37.08 | 96,500 |
| 5/26/2026 | $36.71 | $37.21 | $36.45 | $37.13 | 104,307 |
| 5/22/2026 | $36.94 | $37.20 | $36.61 | $36.61 | 68,933 |
| 5/21/2026 | $36.38 | $36.80 | $35.77 | $36.76 | 90,530 |
| 5/20/2026 | $35.83 | $36.77 | $35.83 | $36.67 | 104,927 |
| 5/19/2026 | $35.93 | $36.02 | $35.37 | $35.79 | 86,109 |
| 5/18/2026 | $35.35 | $35.91 | $35.35 | $35.85 | 67,428 |
| 5/15/2026 | $35.79 | $36.09 | $34.86 | $35.19 | 123,800 |
| 5/14/2026 | $35.77 | $36.21 | $35.77 | $36.03 | 86,842 |
| 5/13/2026 | $36.02 | $36.41 | $35.49 | $35.60 | 122,300 |
| 5/12/2026 | $36.31 | $36.41 | $35.35 | $36.13 | 82,845 |
| 5/11/2026 | $37.18 | $37.29 | $36.06 | $36.17 | 125,174 |
| 5/8/2026 | $36.92 | $37.17 | $36.59 | $37.04 | 89,926 |
| 5/7/2026 | $36.75 | $37.30 | $36.75 | $36.92 | 84,610 |
| 5/6/2026 | $37.06 | $37.47 | $36.62 | $36.96 | 78,744 |
| 5/5/2026 | $36.27 | $36.99 | $36.20 | $36.90 | 93,303 |
| 5/4/2026 | $36.89 | $37.36 | $36.27 | $36.51 | 70,418 |
| 5/1/2026 | $36.74 | $37.41 | $36.39 | $37.19 | 93,344 |
| 4/30/2026 | $36.27 | $36.97 | $36.19 | $36.74 | 143,700 |
| 4/29/2026 | $37.15 | $37.56 | $36.27 | $36.53 | 134,317 |
| 4/28/2026 | $37.32 | $37.57 | $37.17 | $37.40 | 146,317 |
| 4/27/2026 | $36.44 | $37.29 | $36.44 | $37.17 | 124,239 |
| 4/24/2026 | $36.46 | $36.98 | $36.13 | $36.51 | 409,700 |
| 4/23/2026 | $35.83 | $36.69 | $35.45 | $36.65 | 128,032 |
| 4/22/2026 | $37.93 | $38.38 | $35.54 | $35.87 | 147,600 |
| 4/21/2026 | $38.63 | $38.98 | $37.66 | $37.74 | 101,042 |
| 4/20/2026 | $39.05 | $39.19 | $38.63 | $38.69 | 86,611 |
| 4/17/2026 | $38.66 | $39.72 | $38.66 | $39.16 | 90,540 |
| 4/16/2026 | $38.32 | $38.59 | $36.98 | $38.04 | 91,800 |
| 4/15/2026 | $38.38 | $38.62 | $37.93 | $38.45 | 94,213 |
| 4/14/2026 | $38.27 | $38.58 | $37.65 | $38.45 | 104,838 |
| 4/13/2026 | $38.30 | $38.44 | $38.10 | $38.42 | 69,600 |
| 4/10/2026 | $38.80 | $39.14 | $38.01 | $38.39 | 108,900 |
| 4/9/2026 | $37.76 | $39.05 | $37.76 | $38.95 | 125,615 |
| 4/8/2026 | $38.03 | $38.39 | $37.71 | $38.04 | 134,217 |
| 4/7/2026 | $36.59 | $37.38 | $36.23 | $37.22 | 171,835 |
| 4/6/2026 | $36.44 | $36.77 | $36.17 | $36.70 | 142,627 |
| 4/2/2026 | $35.73 | $36.48 | $35.63 | $36.47 | 120,400 |
| 4/1/2026 | $35.98 | $36.79 | $35.92 | $36.29 | 163,539 |