ORVMF(ORVMF)
ORVMF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $1.36 | $1.36 | $1.27 | $1.34 | 11,410 |
| 7/24/2026 | $1.40 | $1.40 | $1.40 | $1.40 | 210 |
| 7/23/2026 | $1.38 | $1.43 | $1.37 | $1.37 | 8,643 |
| 7/22/2026 | $1.37 | $1.42 | $1.35 | $1.42 | 3,439 |
| 7/21/2026 | $1.28 | $1.35 | $1.28 | $1.32 | 19,300 |
| 7/20/2026 | $1.27 | $1.28 | $1.26 | $1.27 | 6,000 |
| 7/17/2026 | $1.28 | $1.31 | $1.24 | $1.28 | 25,344 |
| 7/16/2026 | $1.33 | $1.36 | $1.29 | $1.29 | 7,510 |
| 7/15/2026 | $1.44 | $1.44 | $1.31 | $1.35 | 15,501 |
| 7/14/2026 | $1.44 | $1.44 | $1.39 | $1.43 | 6,013 |
| 7/13/2026 | $1.42 | $1.43 | $1.37 | $1.39 | 9,304 |
| 7/10/2026 | $1.28 | $1.53 | $1.28 | $1.47 | 47,200 |
| 7/9/2026 | $1.24 | $1.27 | $1.24 | $1.27 | 570,508 |
| 7/8/2026 | $1.23 | $1.25 | $1.23 | $1.25 | 11,000 |
| 7/7/2026 | $1.21 | $1.25 | $1.20 | $1.23 | 59,910 |
| 7/6/2026 | $1.20 | $1.22 | $1.17 | $1.20 | 85,700 |
| 7/2/2026 | $1.15 | $1.18 | $1.15 | $1.17 | 3,214 |
| 7/1/2026 | $1.14 | $1.15 | $1.14 | $1.15 | 1,325 |
| 6/30/2026 | $1.08 | $1.14 | $1.08 | $1.14 | 4,900 |
| 6/29/2026 | $1.06 | $1.08 | $1.04 | $1.08 | 17,900 |
| 6/26/2026 | $1.06 | $1.08 | $1.06 | $1.07 | 7,048 |
| 6/25/2026 | $1.05 | $1.06 | $1.04 | $1.04 | 20,100 |
| 6/24/2026 | $1.08 | $1.09 | $1.02 | $1.04 | 29,400 |
| 6/23/2026 | $1.09 | $1.13 | $1.09 | $1.12 | 18,900 |
| 6/22/2026 | $1.13 | $1.15 | $1.10 | $1.10 | 55,824 |
| 6/18/2026 | $1.17 | $1.17 | $1.15 | $1.15 | 2,800 |
| 6/17/2026 | $1.25 | $1.25 | $1.17 | $1.17 | 4,600 |
| 6/16/2026 | $1.25 | $1.25 | $1.23 | $1.25 | 55,605 |
| 6/15/2026 | $1.21 | $1.27 | $1.21 | $1.23 | 50,600 |
| 6/12/2026 | $1.14 | $1.20 | $1.12 | $1.19 | 26,548 |
| 6/11/2026 | $1.10 | $1.12 | $1.10 | $1.12 | 33,604 |
| 6/10/2026 | $1.12 | $1.14 | $1.07 | $1.08 | 65,849 |
| 6/9/2026 | $1.20 | $1.21 | $1.16 | $1.16 | 21,100 |
| 6/8/2026 | $1.23 | $1.23 | $1.19 | $1.20 | 86,320 |
| 6/5/2026 | $1.31 | $1.31 | $1.20 | $1.21 | 132,022 |
| 6/4/2026 | $1.38 | $1.39 | $1.35 | $1.38 | 37,400 |
| 6/3/2026 | $1.36 | $1.37 | $1.36 | $1.37 | 24,600 |
| 6/2/2026 | $1.40 | $1.43 | $1.40 | $1.43 | 19,600 |
| 6/1/2026 | $1.41 | $1.43 | $1.33 | $1.40 | 90,000 |
| 5/29/2026 | $1.41 | $1.41 | $1.41 | $1.41 | 19,803 |
| 5/28/2026 | $1.36 | $1.41 | $1.32 | $1.39 | 73,200 |
| 5/27/2026 | $1.38 | $1.38 | $1.30 | $1.36 | 67,400 |
| 5/26/2026 | $1.53 | $1.53 | $1.33 | $1.34 | 163,300 |
| 5/22/2026 | $0.78 | $1.53 | $0.78 | $1.49 | 55,843 |
| 5/21/2026 | $1.56 | $1.57 | $1.53 | $1.56 | 43,600 |
| 5/20/2026 | $1.59 | $1.62 | $1.56 | $1.56 | 94,900 |
| 5/19/2026 | $1.72 | $1.72 | $1.61 | $1.63 | 54,242 |
| 5/18/2026 | $1.84 | $1.84 | $1.72 | $1.72 | 40,913 |
| 5/15/2026 | $1.81 | $1.81 | $1.66 | $1.69 | 104,716 |
| 5/14/2026 | $1.83 | $1.85 | $1.80 | $1.81 | 48,226 |
| 5/13/2026 | $1.56 | $1.82 | $1.56 | $1.79 | 270,700 |
| 5/12/2026 | $1.42 | $1.56 | $1.42 | $1.54 | 101,947 |
| 5/11/2026 | $1.37 | $1.41 | $1.37 | $1.40 | 366,300 |
| 5/8/2026 | $1.33 | $1.39 | $1.33 | $1.39 | 29,000 |
| 5/7/2026 | $1.34 | $1.35 | $1.34 | $1.35 | 27,700 |
| 5/6/2026 | $1.27 | $1.30 | $1.26 | $1.27 | 40,010 |
| 5/5/2026 | $1.21 | $1.24 | $1.18 | $1.20 | 32,200 |
| 5/4/2026 | $1.24 | $1.25 | $1.20 | $1.22 | 9,928 |
| 5/1/2026 | $1.27 | $1.27 | $1.24 | $1.25 | 11,020 |
| 4/30/2026 | $1.29 | $1.29 | $1.25 | $1.26 | 11,600 |
| 4/29/2026 | $1.26 | $1.26 | $1.22 | $1.23 | 31,600 |