|
|
Closing price on 5/26/2025
|
|
| Open |
8.35 |
| High |
8.62 |
| Low |
8.15 |
| Volume |
3,650,500 |
| Split-adjusted Price |
8.57 |
|
|
ORS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2025
|
+0.25 / +3.00%
|
8.35
|
8.62
|
8.15
|
8.57
|
8.44
|
8.57
|
3,650,500
|
|
|
5/23/2025
|
-0.15 / -1.77%
|
8.46
|
8.53
|
8.30
|
8.32
|
8.41
|
8.32
|
3,544,700
|
|
|
5/22/2025
|
-0.11 / -1.28%
|
8.55
|
8.69
|
8.44
|
8.47
|
8.53
|
8.47
|
4,860,000
|
|
|
5/21/2025
|
-0.20 / -2.28%
|
8.87
|
8.87
|
8.51
|
8.58
|
8.60
|
8.58
|
5,859,200
|
|
|
5/20/2025
|
+0.03 / +0.34%
|
8.81
|
8.84
|
8.68
|
8.78
|
8.74
|
8.78
|
3,601,200
|
|
|
5/19/2025
|
-0.25 / -2.78%
|
8.93
|
8.94
|
8.75
|
8.75
|
8.81
|
8.75
|
5,527,400
|
|
|
5/16/2025
|
+0.09 / +1.01%
|
9.00
|
9.25
|
8.92
|
9.00
|
9.06
|
9.00
|
6,212,600
|
|
|
5/15/2025
|
+0.06 / +0.68%
|
8.99
|
8.99
|
8.80
|
8.91
|
8.89
|
8.91
|
4,455,500
|
|
|
5/14/2025
|
+0.31 / +3.63%
|
8.53
|
9.03
|
8.51
|
8.85
|
8.85
|
8.85
|
13,028,700
|
|
|
5/13/2025
|
+0.07 / +0.83%
|
8.66
|
8.75
|
8.52
|
8.54
|
8.62
|
8.54
|
5,392,900
|
|
|
5/12/2025
|
+0.05 / +0.59%
|
8.50
|
8.54
|
8.40
|
8.47
|
8.45
|
8.47
|
2,984,200
|
|
|
5/9/2025
|
-0.03 / -0.36%
|
8.51
|
8.58
|
8.42
|
8.42
|
8.48
|
8.42
|
3,624,100
|
|
|
5/8/2025
|
+0.06 / +0.72%
|
8.40
|
8.55
|
8.40
|
8.45
|
8.47
|
8.45
|
3,468,700
|
|
|
5/7/2025
|
-0.12 / -1.41%
|
8.50
|
8.58
|
8.38
|
8.39
|
8.43
|
8.39
|
4,373,700
|
|
|
5/6/2025
|
-0.04 / -0.47%
|
8.57
|
8.72
|
8.49
|
8.51
|
8.60
|
8.51
|
3,885,700
|
|
|
5/5/2025
|
+0.01 / +0.12%
|
8.65
|
8.96
|
8.55
|
8.55
|
8.71
|
8.55
|
2,970,500
|
|
|
4/29/2025
|
-0.18 / -2.06%
|
8.72
|
8.73
|
8.46
|
8.54
|
8.56
|
8.54
|
4,534,100
|
|
|
4/28/2025
|
+0.38 / +4.56%
|
8.50
|
8.84
|
8.35
|
8.72
|
8.66
|
8.72
|
7,794,600
|
|
|
4/25/2025
|
+0.54 / +6.92%
|
7.81
|
8.34
|
7.81
|
8.34
|
8.13
|
8.34
|
10,984,400
|
|
|
4/24/2025
|
+0.30 / +4.00%
|
7.54
|
7.90
|
7.54
|
7.80
|
7.76
|
7.80
|
5,395,200
|
|
|
4/23/2025
|
+0.05 / +0.67%
|
7.60
|
7.62
|
7.43
|
7.50
|
7.53
|
7.50
|
2,947,700
|
|
|
4/22/2025
|
-0.28 / -3.62%
|
7.69
|
7.90
|
7.19
|
7.45
|
7.43
|
7.45
|
8,750,400
|
|
|
4/21/2025
|
-0.13 / -1.65%
|
7.75
|
7.87
|
7.67
|
7.73
|
7.75
|
7.73
|
4,595,900
|
|
|
4/18/2025
|
+0.15 / +1.95%
|
7.80
|
8.00
|
7.76
|
7.86
|
7.91
|
7.86
|
6,038,800
|
|
|
4/17/2025
|
+0.03 / +0.39%
|
7.60
|
7.80
|
7.55
|
7.71
|
7.71
|
7.71
|
3,233,100
|
|
|
4/16/2025
|
-0.41 / -5.07%
|
8.09
|
8.11
|
7.61
|
7.68
|
7.80
|
7.68
|
9,149,700
|
|
|
4/15/2025
|
+0.08 / +1.00%
|
7.80
|
8.49
|
7.80
|
8.09
|
8.19
|
8.09
|
9,015,600
|
|
|
4/14/2025
|
+0.01 / +0.13%
|
8.01
|
8.22
|
7.70
|
8.01
|
7.87
|
8.01
|
6,953,300
|
|
|
4/11/2025
|
+0.26 / +3.36%
|
7.80
|
8.25
|
7.22
|
8.00
|
7.70
|
8.00
|
19,038,200
|
|
|
4/10/2025
|
+0.50 / +6.91%
|
7.74
|
7.74
|
7.74
|
7.74
|
7.74
|
7.74
|
2,929,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|