Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
0R3D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 52.45 | 0.40 | 0.77% | 52.45 | 52.45 | 52.45 | 70,359 |
| Apr 26 2024 | 52.05 | 0.90 | 1.76% | 52.05 | 52.05 | 52.05 | 640 |
| Apr 25 2024 | 51.15 | 0.10 | 0.20% | 51.15 | 51.15 | 51.15 | 978 |
| Apr 24 2024 | 51.05 | -0.10 | -0.20% | 51.05 | 51.05 | 51.05 | 13,743 |
| Apr 23 2024 | 51.15 | 0.60 | 1.19% | 51.15 | 51.15 | 51.15 | 1,815 |
| Apr 22 2024 | 50.55 | -0.30 | -0.59% | 50.55 | 50.55 | 50.55 | 586 |
| Apr 19 2024 | 50.85 | 0.40 | 0.79% | 50.85 | 50.85 | 50.85 | 2,909 |
| Apr 18 2024 | 50.45 | 0.55 | 1.10% | 50.45 | 50.45 | 50.45 | 13,408 |
| Apr 17 2024 | 49.90 | -0.20 | -0.40% | 49.90 | 49.90 | 49.90 | 4,261 |
| Apr 16 2024 | 50.10 | -1.45 | -2.81% | 50.10 | 50.10 | 50.10 | 4,425 |
| Apr 15 2024 | 51.55 | 0.10 | 0.19% | 51.55 | 51.55 | 51.55 | 1,305 |
| Apr 12 2024 | 51.45 | -0.65 | -1.25% | 51.45 | 51.45 | 51.45 | 5,484 |
| Apr 11 2024 | 52.10 | -0.05 | -0.10% | 52.10 | 52.10 | 52.10 | 2,984 |
| Apr 10 2024 | 52.15 | 0.40 | 0.77% | 52.15 | 52.15 | 52.15 | 1,608 |
| Apr 09 2024 | 51.75 | -0.10 | -0.19% | 51.75 | 51.75 | 51.75 | 861 |
| Apr 08 2024 | 51.85 | -0.15 | -0.29% | 51.85 | 51.85 | 51.85 | 3,500 |
| Apr 05 2024 | 52.00 | -0.20 | -0.38% | 52.00 | 52.00 | 52.00 | 1,157 |
| Apr 04 2024 | 52.20 | 0.10 | 0.19% | 52.20 | 52.20 | 52.20 | 3,878 |
| Apr 03 2024 | 52.10 | 0.10 | 0.19% | 52.10 | 52.10 | 52.10 | 2,114 |
| Apr 02 2024 | 52.00 | -0.75 | -1.42% | 52.00 | 52.00 | 52.00 | 955 |
| Mar 28 2024 | 52.75 | 0.90 | 1.74% | 52.75 | 52.75 | 52.75 | 7,252 |
| Mar 27 2024 | 51.85 | 0.40 | 0.78% | 51.85 | 51.85 | 51.85 | 3,450 |
| Mar 26 2024 | 51.45 | -0.20 | -0.39% | 51.45 | 51.45 | 51.45 | 486 |
| Mar 25 2024 | 51.65 | 0.05 | 0.10% | 51.65 | 51.65 | 51.65 | 1,002 |
| Mar 22 2024 | 51.60 | -0.40 | -0.77% | 51.60 | 51.60 | 51.60 | 4,819 |
| Mar 21 2024 | 52.00 | 0.20 | 0.39% | 52.00 | 52.00 | 52.00 | 4,177 |
| Mar 20 2024 | 51.80 | -0.40 | -0.77% | 51.80 | 51.80 | 51.80 | 1,412 |
| Mar 19 2024 | 52.20 | 0.00 | 0.00% | 52.20 | 52.20 | 52.20 | 1,883 |
| Mar 18 2024 | 52.20 | 0.20 | 0.38% | 52.20 | 52.20 | 52.20 | 4,117 |
| Mar 15 2024 | 52.00 | -0.15 | -0.29% | 52.00 | 52.00 | 52.00 | 1,333 |
| Mar 14 2024 | 52.15 | -0.20 | -0.38% | 52.15 | 52.15 | 52.15 | 3,532 |
| Mar 13 2024 | 52.35 | 1.40 | 2.75% | 52.35 | 52.35 | 52.35 | 4,127 |
| Mar 12 2024 | 50.95 | -0.30 | -0.59% | 50.95 | 50.95 | 50.95 | 7,763 |
| Mar 11 2024 | 51.25 | 3.43 | 7.16% | 51.25 | 51.25 | 51.25 | 13,037 |
| Mar 08 2024 | 47.825 | 0.00 | 0.00% | 47.825 | 47.825 | 47.825 | 5,182 |
| Mar 07 2024 | 47.825 | 0.00 | 0.00% | 47.825 | 47.825 | 47.825 | 3,552 |
| Mar 06 2024 | 47.825 | 0.00 | 0.00% | 47.825 | 47.825 | 47.825 | 2,900 |
| Mar 05 2024 | 47.825 | 0.00 | 0.00% | 47.825 | 47.825 | 47.825 | 5,397 |
| Mar 04 2024 | 47.825 | 0.00 | 0.00% | 47.825 | 47.825 | 47.825 | 2,913 |
| Mar 01 2024 | 47.825 | 0.33 | 0.68% | 47.825 | 47.825 | 47.825 | 4,779 |
| Feb 29 2024 | 47.50 | -0.48 | -0.99% | 47.50 | 47.50 | 47.50 | 145,169 |
| Feb 28 2024 | 47.975 | 3.50 | 7.87% | 47.975 | 47.975 | 47.975 | 71,503 |
| Feb 27 2024 | 44.475 | 0.48 | 1.08% | 44.475 | 44.475 | 44.475 | 9,726 |
| Feb 26 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 954 |
| Feb 23 2024 | 44.00 | -0.25 | -0.56% | 44.00 | 44.00 | 44.00 | 1,868 |
| Feb 22 2024 | 44.25 | 0.48 | 1.09% | 44.25 | 44.25 | 44.25 | 5,260 |
| Feb 21 2024 | 43.775 | 0.40 | 0.92% | 43.775 | 43.775 | 43.775 | 3,357 |
| Feb 20 2024 | 43.375 | 0.15 | 0.35% | 43.375 | 43.375 | 43.375 | 3,281 |
| Feb 19 2024 | 43.225 | 0.08 | 0.17% | 43.225 | 43.225 | 43.225 | 0.00 |
| Feb 16 2024 | 43.15 | 0.52 | 1.23% | 43.15 | 43.15 | 43.15 | 6,319 |
| Feb 15 2024 | 42.625 | 0.75 | 1.79% | 42.625 | 42.625 | 42.625 | 1,825 |
| Feb 14 2024 | 41.875 | 0.30 | 0.72% | 41.875 | 41.875 | 41.875 | 105,371 |
| Feb 13 2024 | 41.575 | -1.23 | -2.86% | 41.575 | 41.575 | 41.575 | 4,763 |
| Feb 12 2024 | 42.80 | 0.88 | 2.09% | 42.80 | 42.80 | 42.80 | 1,359 |
| Feb 09 2024 | 41.925 | 0.22 | 0.54% | 41.925 | 41.925 | 41.925 | 608 |
| Feb 08 2024 | 41.70 | -0.70 | -1.65% | 41.70 | 41.70 | 41.70 | 2,743 |
| Feb 07 2024 | 42.40 | -0.08 | -0.18% | 42.40 | 42.40 | 42.40 | 1,523 |
| Feb 06 2024 | 42.475 | 1.35 | 3.28% | 42.475 | 42.475 | 42.475 | 2,002 |
| Feb 05 2024 | 41.125 | -0.33 | -0.78% | 41.125 | 41.125 | 41.125 | 2,754 |
| Feb 02 2024 | 41.45 | 0.60 | 1.47% | 41.45 | 41.45 | 41.45 | 2,141 |
| Feb 01 2024 | 40.85 | -0.60 | -1.45% | 40.85 | 40.85 | 40.85 | 2,838 |
| Jan 31 2024 | 41.45 | -0.55 | -1.31% | 41.45 | 41.45 | 41.45 | 7,367 |
