ORNEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 1.39 | 0.050 | 3.78% | 1.34 | 1.39 | 1.31 | 26,423.00 |
May 27 2024 | 1.34 | 0.040 | 2.91% | 1.27 | 1.36 | 0.490773 | 9,809.00 |
May 26 2024 | 1.30 | -0.020 | -1.72% | 1.32 | 1.33 | 1.29 | 12,493.00 |
May 25 2024 | 1.32 | 0.00 | 0.30% | 1.32 | 1.34 | 1.32 | 9,593.00 |
May 24 2024 | 1.32 | -0.010 | -1.03% | 1.33 | 1.36 | 1.29 | 9,077.00 |
May 23 2024 | 1.33 | -0.010 | -0.66% | 1.35 | 1.38 | 1.29 | 17,681.00 |
May 22 2024 | 1.34 | -0.020 | -1.42% | 1.36 | 1.36 | 1.30 | 15,901.00 |
May 21 2024 | 1.36 | 0.040 | 2.70% | 1.33 | 1.42 | 1.31 | 16,421.00 |
May 20 2024 | 1.33 | 0.090 | 7.64% | 1.27 | 1.34 | 0.490773 | 19,604.00 |
May 19 2024 | 1.23 | -0.040 | -2.88% | 1.27 | 1.28 | 1.22 | 3,242.00 |
May 18 2024 | 1.27 | -0.020 | -1.63% | 1.29 | 1.31 | 1.26 | 8,885.00 |
May 17 2024 | 1.29 | 0.040 | 2.80% | 1.25 | 1.31 | 1.25 | 11,963.00 |
May 16 2024 | 1.25 | -0.050 | -3.49% | 1.30 | 1.32 | 1.22 | 8,377.00 |
May 15 2024 | 1.30 | 0.040 | 3.06% | 1.26 | 1.32 | 1.23 | 24,897.00 |
May 14 2024 | 1.26 | 0.050 | 4.09% | 1.21 | 1.34 | 1.13 | 99,063.00 |
May 13 2024 | 1.21 | -0.090 | -6.75% | 1.27 | 1.29 | 0.537423 | 40,583.00 |
May 12 2024 | 1.30 | -0.030 | -2.14% | 1.33 | 1.33 | 1.29 | 13,910.00 |
May 11 2024 | 1.33 | 0.030 | 2.15% | 1.31 | 1.37 | 1.30 | 4,822.00 |
May 10 2024 | 1.30 | -0.090 | -6.29% | 1.39 | 1.41 | 1.29 | 16,570.00 |
May 09 2024 | 1.39 | 0.00 | 0.25% | 1.39 | 1.43 | 1.31 | 64,874.00 |
May 08 2024 | 1.38 | 0.110 | 8.82% | 1.27 | 1.51 | 1.24 | 119,018.00 |
May 07 2024 | 1.27 | -0.040 | -3.39% | 1.32 | 1.34 | 1.27 | 27,364.00 |
May 06 2024 | 1.32 | -0.040 | -2.99% | 1.33 | 1.42 | 1.20 | 12,578.00 |
May 05 2024 | 1.36 | 0.010 | 0.94% | 1.35 | 1.37 | 1.29 | 29,535.00 |
May 04 2024 | 1.34 | -0.010 | -0.76% | 1.35 | 1.37 | 1.33 | 27,100.00 |
May 03 2024 | 1.35 | 0.050 | 4.00% | 1.30 | 1.38 | 1.27 | 43,427.00 |
May 02 2024 | 1.30 | -0.040 | -2.68% | 1.34 | 1.34 | 1.21 | 132,087.00 |
May 01 2024 | 1.34 | -0.040 | -3.17% | 1.39 | 1.40 | 1.26 | 48,368.00 |
Apr 30 2024 | 1.38 | -0.210 | -13.07% | 1.59 | 1.61 | 1.32 | 81,922.00 |
Apr 29 2024 | 1.59 | 0.050 | 3.26% | 1.33 | 1.64 | 0.586901 | 75,255.00 |
Apr 28 2024 | 1.54 | -0.100 | -6.06% | 1.63 | 1.63 | 1.54 | 21,716.00 |
Apr 27 2024 | 1.64 | 0.160 | 11.06% | 1.47 | 1.70 | 1.42 | 76,372.00 |
Apr 26 2024 | 1.48 | -0.190 | -11.27% | 1.70 | 1.74 | 1.46 | 132,991.00 |
Apr 25 2024 | 1.66 | 0.280 | 19.93% | 1.39 | 1.73 | 1.35 | 139,641.00 |
Apr 24 2024 | 1.39 | -0.100 | -6.60% | 1.49 | 1.57 | 1.37 | 19,533.00 |
Apr 23 2024 | 1.48 | -0.010 | -0.39% | 1.49 | 1.53 | 1.45 | 5,330.00 |
Apr 22 2024 | 1.49 | 0.030 | 2.20% | 1.33 | 1.51 | 0.562397 | 26,105.00 |
Apr 21 2024 | 1.46 | -0.040 | -2.94% | 1.50 | 1.53 | 1.43 | 35,265.00 |
Apr 20 2024 | 1.50 | 0.130 | 9.37% | 1.39 | 1.55 | 1.36 | 50,501.00 |
Apr 19 2024 | 1.37 | 0.040 | 3.29% | 1.33 | 1.42 | 1.20 | 44,334.00 |
Apr 18 2024 | 1.33 | 0.030 | 2.57% | 1.30 | 1.35 | 1.25 | 49,917.00 |
Apr 17 2024 | 1.30 | -0.160 | -10.89% | 1.46 | 1.47 | 1.28 | 95,726.00 |
Apr 16 2024 | 1.46 | -0.090 | -5.86% | 1.55 | 1.57 | 1.36 | 93,528.00 |
Apr 15 2024 | 1.55 | -0.010 | -0.95% | 2.09 | 2.10 | 1.46 | 61,843.00 |
Apr 14 2024 | 1.56 | 0.010 | 0.39% | 1.53 | 1.58 | 1.39 | 83,834.00 |
Apr 13 2024 | 1.55 | -0.280 | -15.12% | 1.82 | 1.93 | 1.39 | 169,769.00 |
Apr 12 2024 | 1.83 | -0.380 | -17.21% | 2.19 | 2.21 | 1.80 | 53,051.00 |
Apr 11 2024 | 2.21 | 0.070 | 3.51% | 2.13 | 2.22 | 2.12 | 13,339.00 |
Apr 10 2024 | 2.14 | 0.050 | 2.20% | 2.09 | 2.21 | 1.93 | 52,434.00 |
Apr 09 2024 | 2.09 | -0.060 | -2.85% | 2.16 | 2.18 | 2.03 | 51,114.00 |
Apr 08 2024 | 2.15 | 0.040 | 1.66% | 2.10 | 2.28 | 2.00 | 88,623.00 |
Apr 07 2024 | 2.12 | 0.030 | 1.56% | 2.08 | 2.12 | 2.04 | 78,637.00 |
Apr 06 2024 | 2.08 | 0.050 | 2.64% | 2.03 | 2.15 | 2.03 | 50,374.00 |
Apr 05 2024 | 2.03 | -0.070 | -3.28% | 2.10 | 2.17 | 2.00 | 105,339.00 |
Apr 04 2024 | 2.10 | -0.080 | -3.85% | 2.18 | 2.41 | 2.01 | 155,953.00 |
Apr 03 2024 | 2.18 | 0.090 | 4.48% | 2.11 | 2.35 | 2.06 | 215,280.00 |
Apr 02 2024 | 2.09 | -0.110 | -4.99% | 2.19 | 2.22 | 1.85 | 169,303.00 |
Apr 01 2024 | 2.20 | 0.120 | 6.02% | 2.21 | 2.28 | 2.05 | 149,535.00 |
Mar 31 2024 | 2.08 | 0.040 | 2.15% | 2.03 | 2.11 | 2.02 | 30,084.00 |
Mar 30 2024 | 2.03 | -0.090 | -4.11% | 2.12 | 2.13 | 2.03 | 23,792.00 |
Mar 29 2024 | 2.12 | -0.030 | -1.56% | 2.17 | 2.20 | 2.06 | 100,509.00 |
Mar 28 2024 | 2.15 | 0.090 | 4.59% | 2.07 | 2.18 | 2.06 | 76,231.00 |
Mar 27 2024 | 2.06 | -0.030 | -1.23% | 2.07 | 2.14 | 2.02 | 73,760.00 |
Mar 26 2024 | 2.08 | -0.150 | -6.52% | 2.23 | 2.31 | 2.08 | 109,405.00 |
Mar 25 2024 | 2.23 | 0.110 | 5.22% | 2.21 | 2.37 | 2.13 | 236,455.00 |
Mar 24 2024 | 2.12 | 0.090 | 4.53% | 2.01 | 2.12 | 1.96 | 97,135.00 |
Mar 23 2024 | 2.03 | 0.020 | 1.00% | 2.01 | 2.17 | 1.98 | 129,757.00 |
Mar 22 2024 | 2.01 | -0.020 | -1.00% | 2.02 | 2.06 | 1.94 | 141,500.00 |
Mar 21 2024 | 2.03 | -0.200 | -9.07% | 2.28 | 2.28 | 2.01 | 158,156.00 |
Mar 20 2024 | 2.23 | 0.150 | 7.43% | 2.07 | 2.26 | 1.91 | 273,098.00 |
Mar 19 2024 | 2.07 | -0.470 | -18.40% | 2.51 | 2.53 | 2.00 | 296,293.00 |
Mar 18 2024 | 2.54 | 0.00 | 0.06% | 2.21 | 2.64 | 0.971178 | 252,139.00 |
Mar 17 2024 | 2.54 | 0.350 | 16.23% | 2.21 | 2.87 | 2.17 | 490,323.00 |
Mar 16 2024 | 2.19 | 0.150 | 7.49% | 2.03 | 2.40 | 1.95 | 282,952.00 |
Mar 15 2024 | 2.03 | -0.010 | -0.26% | 2.25 | 2.26 | 1.88 | 335,644.00 |
Mar 14 2024 | 2.04 | -0.190 | -8.42% | 2.25 | 2.25 | 1.96 | 170,294.00 |
Mar 13 2024 | 2.23 | 0.180 | 8.56% | 2.05 | 2.31 | 2.03 | 236,760.00 |
Mar 12 2024 | 2.05 | -0.060 | -2.65% | 2.08 | 2.15 | 1.88 | 281,668.00 |
Mar 11 2024 | 2.11 | 0.350 | 19.81% | 1.78 | 2.31 | 1.69 | 617,519.00 |
Mar 10 2024 | 1.76 | -0.080 | -4.19% | 1.83 | 1.84 | 1.70 | 98,888.00 |
Mar 09 2024 | 1.84 | 0.020 | 1.04% | 1.82 | 1.90 | 1.79 | 93,921.00 |
Mar 08 2024 | 1.82 | -0.020 | -1.29% | 1.78 | 1.99 | 1.69 | 275,262.00 |
Mar 07 2024 | 1.84 | 0.270 | 17.08% | 1.57 | 1.89 | 1.50 | 252,170.00 |
Mar 06 2024 | 1.57 | 0.040 | 2.41% | 1.52 | 1.60 | 1.43 | 60,220.00 |
Mar 05 2024 | 1.54 | -0.190 | -10.90% | 1.72 | 1.75 | 1.30 | 119,282.00 |
Mar 04 2024 | 1.72 | 0.080 | 4.91% | 1.69 | 1.77 | 1.61 | 106,941.00 |
Mar 03 2024 | 1.64 | -0.060 | -3.47% | 1.70 | 1.73 | 1.62 | 39,087.00 |
Mar 02 2024 | 1.70 | 0.00 | -0.07% | 1.67 | 1.70 | 1.61 | 38,047.00 |
Mar 01 2024 | 1.70 | 0.050 | 2.88% | 1.65 | 1.76 | 1.63 | 62,909.00 |
Feb 29 2024 | 1.66 | -0.060 | -3.26% | 1.69 | 1.79 | 1.63 | 83,136.00 |