Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	OR	16.08	16.10	15.84	16.05	0.10	401,883	2,399	15.74	17.91
2024-04-25	Z	OR	15.63	16.00	15.52	15.94	0.205	579,861	3,016	14.35	23.57
2024-04-24	Z	OR	15.60	15.88	15.59	15.74	-0.04	447,383	2,180	13.91	17.91
2024-04-23	Z	OR	15.30	15.78	15.30	15.78	0.34	707,614	2,719	13.91	17.80
2024-04-22	Z	OR	15.60	15.795	15.36	15.44	-0.66	1,061,618	4,362	14.70	16.76
2024-04-19	Z	OR	16.17	16.37	16.06	16.11	-0.06	482,799	2,452	14.74	16.47
2024-04-18	Z	OR	16.25	16.32	16.01	16.16	0.03	428,230	2,362	15.77	16.37
2024-04-17	Z	OR	15.90	16.24	15.89	16.14	0.325	681,691	2,918	14.45	16.27
2024-04-16	Z	OR	15.75	16.08	15.71	15.81	-0.21	846,887	2,831	15.83	17.66
2024-04-15	Z	OR	16.19	16.19	15.845	15.999	-0.121	835,443	3,045	15.77	23.57
2024-04-12	Z	OR	16.63	16.81	16.06	16.12	-0.32	1,243,694	5,428	15.97	16.57
2024-04-11	Z	OR	16.37	16.47	16.09	16.43	0.16	607,248	2,887	16.18	17.98
2024-04-10	Z	OR	15.98	16.26	15.83	16.26	-0.11	965,580	3,768	15.77	16.37
2024-04-09	Z	OR	16.54	16.56	16.11	16.37	0.08	1,303,140	4,882	14.80	18.17
2024-04-08	Z	OR	16.50	16.60	16.0801	16.28	-0.08	700,503	2,816	16.07	16.67
2024-04-05	Z	OR	16.15	16.585	16.07	16.36	0.17	1,605,588	4,880	14.91	17.45
2024-04-04	Z	OR	16.55	16.55	16.165	16.19	-0.295	767,851	3,291	16.07	18.05
2024-04-03	Z	OR	16.37	16.55	16.25	16.48	0.06	925,068	4,031	16.22	19.68
2024-04-02	Z	OR	16.64	16.76	16.35	16.41	-0.16	684,934	3,009	16.30	19.68
2024-04-01	Z	OR	16.68	16.79	16.39	16.56	0.14	972,651	3,650	16.37	16.97
2024-03-29	Z	OR	16.17	16.55	15.95	16.42	0.44	0	0	15.89	16.62
2024-03-28	Z	OR	16.17	16.55	15.95	16.42	0.44	914,640	3,421	15.89	16.62
2024-03-27	Z	OR	15.72	15.98	15.63	15.98	0.364	617,047	2,824	15.70	16.70
2024-03-26	Z	OR	16.06	16.08	15.64	15.66	-0.12	525,785	2,379	14.34	16.18
2024-03-25	Z	OR	15.65	15.965	15.65	15.78	0.17	407,921	2,219	14.44	17.66
2024-03-22	Z	OR	15.68	15.8291	15.525	15.61	-0.16	616,310	2,212	15.31	16.98
2024-03-21	Z	OR	16.14	16.23	15.71	15.76	-0.23	561,431	1,984	15.80	16.56
2024-03-20	Z	OR	15.44	16.005	15.42	15.99	0.50	933,598	3,354	15.25	16.25
2024-03-19	Z	OR	15.72	15.76	15.45	15.49	-0.34	522,757	2,194	15.35	17.61
2024-03-18	Z	OR	15.93	16.19	15.79	15.83	-0.15	1,234,877	3,851	15.50	17.85
2024-03-15	Z	OR	15.85	16.00	15.78	15.97	0.099	1,400,768	2,061	15.80	17.36
2024-03-14	Z	OR	16.04	16.17	15.77	15.87	-0.30	717,180	2,215	15.80	16.53
2024-03-13	Z	OR	16.13	16.305	15.977	16.18	0.13	1,043,834	3,907	16.00	17.78
2024-03-12	Z	OR	15.79	16.19	15.74	16.05	-0.05	1,137,834	3,937	15.50	16.05
2024-03-11	Z	OR	16.18	16.50	16.02	16.10	-0.06	1,813,930	7,545	15.66	18.04
2024-03-08	Z	OR	15.99	16.21	15.95	16.16	0.25	906,401	3,300	15.89	16.70
2024-03-07	Z	OR	16.09	16.18	15.8336	15.90	-0.135	1,309,398	4,114	14.49	17.62
2024-03-06	Z	OR	15.53	16.085	15.505	16.03	0.555	1,198,861	4,471	15.38	17.00
2024-03-05	Z	OR	15.52	15.56	15.12	15.48	0.09	1,603,731	5,124	13.67	17.31
2024-03-04	Z	OR	15.35	15.68	15.26	15.39	0.23	1,862,583	4,882	14.09	15.80
2024-03-01	Z	OR	14.725	15.43	14.55	15.15	0.56	1,706,024	5,377	13.57	15.70
2024-02-29	Z	OR	13.94	14.60	13.90	14.59	0.825	914,861	4,720	13.30	14.68
2024-02-28	Z	OR	13.89	13.89	13.665	13.76	-0.145	461,981	1,914	12.28	15.34
2024-02-27	Z	OR	14.09	14.18	13.88	13.91	-0.14	835,010	3,394	13.95	15.30
2024-02-26	Z	OR	14.00	14.07	13.82	14.05	-0.135	845,907	3,021	12.54	16.70
2024-02-23	Z	OR	13.81	14.24	13.63	14.20	0.455	969,093	4,027	13.25	14.25
2024-02-22	Z	OR	13.85	13.8899	13.63	13.75	-0.10	1,362,571	4,410	13.50	14.25
2024-02-21	Z	OR	13.75	14.19	12.77	13.85	-0.24	1,734,873	6,005	13.80	17.94
2024-02-20	Z	OR	14.24	14.31	13.91	14.09	-0.04	1,269,782	4,383	13.30	16.13
2024-02-19	Z	OR	14.13	14.28	14.02	14.15	-0.0375	0	0	14.00	15.91
2024-02-16	Z	OR	14.13	14.28	14.02	14.15	-0.0375	684,009	2,692	14.00	15.91
2024-02-15	Z	OR	14.26	14.53	14.15	14.18	0.08	961,976	4,101	12.95	16.28
2024-02-14	Z	OR	14.23	14.28	14.055	14.08	-0.125	570,519	2,559	13.30	15.30
2024-02-13	Z	OR	14.51	14.57	14.045	14.20	-0.68	1,548,155	4,444	12.99	15.29
2024-02-12	Z	OR	14.54	14.95	14.51	14.89	0.23	888,373	2,714	14.50	15.51
2024-02-09	Z	OR	14.65	14.76	14.57	14.64	0.02	839,634	2,422	14.54	16.57
2024-02-08	Z	OR	15.04	15.10	14.555	14.64	-0.47	1,323,447	2,938	14.31	17.94
2024-02-07	Z	OR	14.96	15.13	14.90	15.11	0.125	764,001	2,918	15.11	17.94
2024-02-06	Z	OR	14.84	15.305	14.77	14.99	0.30	1,539,878	5,201	13.30	15.45
2024-02-05	Z	OR	14.58	14.785	14.415	14.69	-0.155	686,466	2,930	14.50	14.73
2024-02-02	Z	OR	15.00	15.00	14.435	14.84	-0.16	851,997	3,364	11.78	15.45
2024-02-01	Z	OR	14.56	15.045	14.56	15.00	0.435	608,128	2,248	14.72	15.10
2024-01-31	Z	OR	14.50	14.845	14.49	14.56	0.10	829,651	2,676	14.00	16.09
2024-01-30	Z	OR	14.38	14.48	14.26	14.46	0.105	423,304	1,470	14.31	16.28
2024-01-29	Z	OR	14.13	14.37	14.01	14.35	0.31	525,428	2,394	12.63	14.75