Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ORA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 10.40 | 0.19 | 1.86% | 10.30 | 10.40 | 10.30 | 933 |
| May 02 2024 | 10.21 | -0.17 | -1.64% | 10.35 | 10.45 | 10.21 | 3,460 |
| May 01 2024 | 10.38 | 0.03 | 0.29% | 10.25 | 10.60 | 10.25 | 2,881 |
| Apr 30 2024 | 10.35 | -0.10 | -0.96% | 10.53 | 10.53 | 10.16 | 10,916 |
| Apr 29 2024 | 10.45 | 0.26 | 2.55% | 10.03 | 10.46 | 10.03 | 15,868 |
| Apr 26 2024 | 10.19 | 0.00 | 0.00% | 10.19 | 10.19 | 10.19 | 0 |
| Apr 25 2024 | 10.19 | 0.01 | 0.10% | 10.89 | 10.89 | 10.00 | 10,222 |
| Apr 24 2024 | 10.18 | -0.25 | -2.40% | 10.43 | 10.44 | 10.11 | 20,175 |
| Apr 23 2024 | 10.43 | -0.13 | -1.23% | 11.19 | 11.19 | 10.43 | 17,576 |
| Apr 22 2024 | 10.56 | -0.33 | -3.03% | 10.73 | 10.76 | 10.37 | 8,082 |
| Apr 19 2024 | 10.89 | 0.12 | 1.11% | 10.67 | 10.89 | 10.55 | 3,812 |
| Apr 18 2024 | 10.77 | 0.05 | 0.47% | 10.71 | 10.77 | 10.50 | 33,858 |
| Apr 17 2024 | 10.72 | -0.29 | -2.63% | 10.90 | 11.08 | 10.63 | 85,506 |
| Apr 16 2024 | 11.01 | 0.08 | 0.73% | 11.45 | 11.45 | 10.80 | 7,641 |
| Apr 15 2024 | 10.93 | -0.30 | -2.67% | 11.73 | 11.73 | 10.90 | 25,223 |
| Apr 12 2024 | 11.23 | 0.13 | 1.17% | 11.18 | 11.54 | 11.10 | 46,241 |
| Apr 11 2024 | 11.10 | 0.04 | 0.36% | 11.07 | 11.13 | 10.93 | 8,401 |
| Apr 10 2024 | 11.06 | 0.15 | 1.37% | 10.95 | 11.15 | 10.69 | 22,900 |
| Apr 09 2024 | 10.91 | 0.08 | 0.74% | 11.00 | 11.12 | 10.80 | 32,774 |
| Apr 08 2024 | 10.83 | -0.12 | -1.10% | 11.38 | 11.38 | 10.83 | 9,348 |
| Apr 05 2024 | 10.95 | -0.05 | -0.45% | 11.00 | 11.50 | 10.95 | 67,075 |
| Apr 04 2024 | 11.00 | -0.19 | -1.70% | 10.62 | 11.16 | 10.62 | 5,527 |
| Apr 03 2024 | 11.19 | 0.68 | 6.47% | 10.54 | 11.22 | 10.54 | 18,378 |
| Apr 02 2024 | 10.51 | 0.06 | 0.57% | 10.79 | 10.85 | 10.43 | 7,332 |
| Apr 01 2024 | 10.45 | 0.00 | 0.00% | 10.67 | 10.78 | 10.35 | 8,350 |
| Mar 28 2024 | 10.45 | 0.45 | 4.50% | 9.99 | 10.78 | 9.99 | 30,793 |
| Mar 27 2024 | 10.00 | 0.29 | 2.99% | 9.58 | 10.00 | 9.58 | 13,063 |
| Mar 26 2024 | 9.71 | 0.16 | 1.68% | 9.69 | 9.71 | 9.65 | 1,923 |
| Mar 25 2024 | 9.55 | -0.15 | -1.55% | 9.75 | 9.75 | 9.54 | 1,588 |
| Mar 22 2024 | 9.70 | -0.04 | -0.41% | 9.65 | 9.77 | 9.65 | 727 |
| Mar 21 2024 | 9.74 | 0.06 | 0.62% | 9.88 | 10.00 | 9.69 | 16,773 |
| Mar 20 2024 | 9.68 | 0.32 | 3.42% | 9.94 | 9.94 | 9.36 | 9,631 |
| Mar 19 2024 | 9.36 | 0.08 | 0.86% | 9.39 | 9.39 | 9.35 | 1,075 |
| Mar 18 2024 | 9.28 | -0.07 | -0.75% | 9.26 | 9.34 | 9.26 | 3,142 |
| Mar 15 2024 | 9.35 | -0.07 | -0.74% | 9.42 | 9.52 | 9.35 | 3,470 |
| Mar 14 2024 | 9.42 | 0.12 | 1.29% | 9.30 | 9.42 | 9.15 | 3,747 |
| Mar 13 2024 | 9.30 | 0.02 | 0.22% | 9.28 | 9.31 | 9.26 | 3,300 |
| Mar 12 2024 | 9.28 | 0.03 | 0.32% | 9.40 | 9.96 | 9.27 | 12,335 |
| Mar 11 2024 | 9.25 | -0.17 | -1.80% | 9.32 | 9.32 | 9.19 | 1,526 |
| Mar 08 2024 | 9.42 | 0.04 | 0.43% | 9.35 | 9.49 | 9.31 | 7,162 |
| Mar 07 2024 | 9.38 | 0.07 | 0.75% | 9.37 | 9.38 | 9.32 | 3,638 |
| Mar 06 2024 | 9.31 | 0.10 | 1.09% | 9.20 | 9.37 | 9.20 | 2,173 |
| Mar 05 2024 | 9.21 | 0.13 | 1.43% | 8.99 | 9.39 | 8.98 | 5,065 |
| Mar 04 2024 | 9.08 | 0.37 | 4.25% | 8.78 | 9.10 | 8.78 | 9,064 |
| Mar 01 2024 | 8.71 | 0.22 | 2.59% | 8.57 | 8.72 | 8.57 | 1,454 |
| Feb 29 2024 | 8.49 | -0.26 | -2.97% | 8.80 | 8.80 | 8.49 | 719 |
| Feb 28 2024 | 8.75 | 0.25 | 2.94% | 8.53 | 8.79 | 8.52 | 3,771 |
| Feb 27 2024 | 8.50 | -0.07 | -0.82% | 8.56 | 8.56 | 8.48 | 1,419 |
| Feb 26 2024 | 8.57 | 0.04 | 0.47% | 8.38 | 8.61 | 8.38 | 2,757 |
| Feb 23 2024 | 8.53 | 0.03 | 0.35% | 8.46 | 8.65 | 8.46 | 10,810 |
| Feb 22 2024 | 8.50 | -0.02 | -0.23% | 8.53 | 8.55 | 8.28 | 11,232 |
| Feb 21 2024 | 8.52 | -0.01 | -0.12% | 8.52 | 8.76 | 8.48 | 4,028 |
| Feb 20 2024 | 8.53 | -0.07 | -0.81% | 8.53 | 8.56 | 8.52 | 1,705 |
| Feb 16 2024 | 8.60 | -0.03 | -0.35% | 8.56 | 8.70 | 8.50 | 6,722 |
| Feb 15 2024 | 8.63 | 0.10 | 1.17% | 8.54 | 8.63 | 8.35 | 4,505 |
| Feb 14 2024 | 8.53 | 0.16 | 1.91% | 8.88 | 8.88 | 8.53 | 570 |
| Feb 13 2024 | 8.37 | -0.29 | -3.35% | 8.64 | 8.64 | 8.26 | 3,638 |
| Feb 12 2024 | 8.66 | 0.08 | 0.93% | 8.96 | 8.96 | 8.65 | 1,862 |
| Feb 09 2024 | 8.58 | -0.21 | -2.39% | 8.56 | 8.61 | 8.56 | 2,030 |
| Feb 08 2024 | 8.79 | -0.01 | -0.11% | 8.59 | 8.85 | 8.52 | 13,488 |
| Feb 07 2024 | 8.80 | 0.07 | 0.80% | 8.70 | 8.80 | 8.61 | 6,330 |
| Feb 06 2024 | 8.73 | 0.19 | 2.22% | 8.75 | 8.76 | 8.67 | 2,254 |
