ORVMF(ORVMF)
ORVMF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $1.10 | $1.10 | $1.07 | $1.08 | 17,100 |
| 11/12/2026 | $1.10 | $1.11 | $1.08 | $1.09 | 6,200 |
| 11/11/2026 | $1.19 | $1.19 | $1.14 | $1.15 | 2,516 |
| 11/10/2026 | $1.20 | $1.24 | $1.19 | $1.19 | 5,100 |
| 11/9/2026 | $1.23 | $1.30 | $1.23 | $1.30 | 12,500 |
| 11/6/2026 | $1.16 | $1.16 | $1.16 | $1.16 | 800 |
| 11/5/2026 | $1.15 | $1.15 | $1.15 | $1.15 | 5,600 |
| 11/4/2026 | $1.20 | $1.22 | $1.20 | $1.22 | 945 |
| 11/3/2026 | $1.12 | $1.13 | $1.12 | $1.13 | 6,801 |
| 11/2/2026 | $1.14 | $1.14 | $1.12 | $1.13 | 4,300 |
| 10/30/2026 | $1.10 | $1.13 | $1.09 | $1.13 | 20,135 |
| 10/29/2026 | $1.22 | $1.22 | $1.19 | $1.19 | 21,302 |
| 10/28/2026 | $1.20 | $1.24 | $1.20 | $1.24 | 3,095 |
| 10/27/2026 | $1.24 | $1.24 | $1.20 | $1.23 | 4,400 |
| 10/26/2026 | $1.25 | $1.25 | $1.17 | $1.19 | 11,327 |
| 10/23/2026 | $1.26 | $1.26 | $1.23 | $1.26 | 52,030 |
| 10/22/2026 | $1.33 | $1.34 | $1.26 | $1.26 | 17,107 |
| 10/21/2026 | $1.41 | $1.41 | $1.36 | $1.38 | 6,530 |
| 10/20/2026 | $1.40 | $1.44 | $1.40 | $1.44 | 11,400 |
| 10/19/2026 | $1.45 | $1.45 | $1.44 | $1.44 | 5,800 |
| 10/16/2026 | $1.50 | $1.57 | $1.50 | $1.51 | 14,503 |
| 10/15/2026 | $1.43 | $1.46 | $1.42 | $1.44 | 24,900 |
| 10/14/2026 | $1.46 | $1.46 | $1.37 | $1.43 | 52,000 |
| 10/13/2026 | $1.49 | $1.50 | $1.48 | $1.49 | 9,825 |
| 10/12/2026 | $1.52 | $1.53 | $1.52 | $1.53 | 15,900 |
| 10/9/2026 | $1.52 | $1.54 | $1.52 | $1.52 | 10,205 |
| 10/8/2026 | $1.48 | $1.48 | $1.48 | $1.48 | 2,901 |
| 10/7/2026 | $1.51 | $1.51 | $1.49 | $1.51 | 1,800 |
| 10/6/2026 | $1.54 | $1.55 | $1.54 | $1.55 | 6,500 |
| 10/5/2026 | $1.55 | $1.56 | $1.48 | $1.56 | 11,900 |
| 10/2/2026 | $1.56 | $1.56 | $1.49 | $1.50 | 5,817 |
| 10/1/2026 | $1.55 | $1.57 | $1.52 | $1.53 | 34,123 |
| 9/30/2026 | $1.59 | $1.59 | $1.58 | $1.59 | 29,982 |
| 9/29/2026 | $1.66 | $1.66 | $1.60 | $1.62 | 33,000 |
| 9/28/2026 | $1.73 | $1.74 | $1.67 | $1.68 | 6,202 |
| 9/25/2026 | $1.83 | $1.83 | $1.83 | $1.83 | 1,500 |
| 9/24/2026 | $1.80 | $1.81 | $1.77 | $1.81 | 8,100 |
| 9/23/2026 | $1.90 | $1.90 | $1.82 | $1.85 | 4,600 |
| 9/22/2026 | $1.92 | $1.93 | $1.92 | $1.93 | 5,500 |
| 9/21/2026 | $1.84 | $1.96 | $1.84 | $1.94 | 11,228 |
| 9/18/2026 | $1.87 | $1.88 | $1.84 | $1.86 | 5,200 |
| 9/17/2026 | $2.09 | $2.09 | $1.78 | $1.82 | 29,600 |
| 9/16/2026 | $1.80 | $1.80 | $1.73 | $1.75 | 10,200 |
| 9/15/2026 | $1.79 | $1.79 | $1.75 | $1.75 | 1,509 |
| 9/14/2026 | $1.81 | $1.81 | $1.76 | $1.76 | 5,314 |
| 9/11/2026 | $1.84 | $1.84 | $1.83 | $1.83 | 3,900 |
| 9/10/2026 | $2.03 | $2.03 | $1.87 | $1.89 | 15,400 |
| 9/9/2026 | $2.00 | $2.02 | $1.98 | $1.98 | 14,500 |
| 9/8/2026 | $2.00 | $2.08 | $1.98 | $1.98 | 49,236 |
| 9/4/2026 | $2.01 | $2.01 | $1.88 | $1.95 | 27,264 |
| 9/3/2026 | $2.05 | $2.05 | $2.00 | $2.01 | 52,000 |
| 9/2/2026 | $2.04 | $2.08 | $1.99 | $2.04 | 22,700 |
| 9/1/2026 | $1.85 | $2.02 | $1.85 | $2.00 | 27,700 |
| 8/31/2026 | $1.88 | $1.91 | $1.86 | $1.88 | 6,505 |
| 8/28/2026 | $1.96 | $1.96 | $1.88 | $1.92 | 12,019 |
| 8/27/2026 | $1.90 | $1.93 | $1.90 | $1.93 | 2,900 |
| 8/26/2026 | $1.94 | $1.94 | $1.91 | $1.91 | 5,000 |
| 8/25/2026 | $1.90 | $1.96 | $1.90 | $1.96 | 15,100 |
| 8/24/2026 | $1.83 | $1.92 | $1.83 | $1.92 | 62,716 |
| 8/21/2026 | $1.81 | $1.82 | $1.78 | $1.81 | 19,600 |
| 8/20/2026 | $1.74 | $1.77 | $1.74 | $1.77 | 5,500 |
| 8/19/2026 | $1.70 | $1.78 | $1.70 | $1.78 | 56,500 |
| 8/18/2026 | $1.61 | $1.62 | $1.59 | $1.60 | 7,800 |
| 8/17/2026 | $1.66 | $1.71 | $1.63 | $1.63 | 26,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
ORVMF Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
