Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	ORA	67.81	68.255	66.955	67.50	0.816	277,926	4,296	67.53	73.76
2024-05-02	Z	ORA	67.16	67.26	66.03	66.71	0.98	438,382	3,995	59.84	73.78
2024-05-01	Z	ORA	64.36	66.83	64.125	65.74	1.93	384,886	4,553	65.64	66.30
2024-04-30	Z	ORA	63.68	63.995	63.32	63.83	-0.66	374,235	3,378	62.25	67.02
2024-04-29	Z	ORA	63.68	64.75	63.64	64.48	1.37	528,391	4,856	64.12	70.32
2024-04-26	Z	ORA	63.55	63.92	62.51	63.11	-0.645	686,341	5,379	62.83	68.91
2024-04-25	Z	ORA	64.36	64.69	63.15	63.78	-1.27	462,673	4,448	56.04	71.17
2024-04-24	Z	ORA	64.75	65.13	64.21	64.99	-0.235	452,701	6,630	56.05	72.08
2024-04-23	Z	ORA	64.50	65.58	64.50	65.17	0.62	357,220	6,213	61.26	97.95
2024-04-22	Z	ORA	64.42	64.89	63.84	64.57	0.795	413,702	4,584	57.34	67.26
2024-04-19	Z	ORA	62.61	63.78	62.34	63.75	0.825	1,245,328	6,668	56.19	67.25
2024-04-18	Z	ORA	62.74	63.13	61.86	62.92	0.80	663,371	8,832	62.52	63.16
2024-04-17	Z	ORA	60.06	62.90	59.565	62.11	2.171	842,704	9,563	55.22	62.74
2024-04-16	Z	ORA	60.53	60.70	59.41	59.94	-1.02	504,475	9,237	59.78	65.83
2024-04-15	Z	ORA	64.38	64.38	60.30	60.95	-3.35	906,045	11,123	54.00	63.00
2024-04-12	Z	ORA	65.99	66.53	63.89	64.30	-1.78	743,021	5,040	63.90	64.54
2024-04-11	Z	ORA	65.38	66.255	64.16	66.08	1.45	610,305	6,522	65.77	66.43
2024-04-10	Z	ORA	65.01	65.04	63.78	64.59	-1.80	521,467	5,610	64.17	64.81
2024-04-09	Z	ORA	65.00	66.41	64.87	66.40	1.48	446,139	5,456	33.13	72.72
2024-04-08	Z	ORA	64.13	65.115	64.00	64.84	1.115	334,325	3,462	64.54	65.19
2024-04-05	Z	ORA	63.77	64.54	63.40	63.73	-0.43	264,029	3,967	60.00	65.00
2024-04-04	Z	ORA	64.36	65.31	64.08	64.13	-0.22	337,237	5,053	60.00	96.43
2024-04-03	Z	ORA	63.35	64.52	63.02	64.36	0.54	420,306	3,891	64.18	64.83
2024-04-02	Z	ORA	63.73	64.24	63.34	63.81	-1.29	414,735	6,423	62.53	95.65
2024-04-01	Z	ORA	65.96	66.29	64.28	65.09	-1.09	347,016	4,387	63.79	66.02
2024-03-29	Z	ORA	66.17	67.25	66.05	66.19	-0.17	0	0	33.14	73.76
2024-03-28	Z	ORA	66.17	67.25	66.05	66.19	-0.17	456,218	3,645	33.14	73.76
2024-03-27	Z	ORA	65.79	66.33	65.385	66.29	1.03	639,134	6,379	65.39	67.62
2024-03-26	Z	ORA	65.40	65.83	64.22	65.23	-0.41	509,182	4,659	65.01	65.66
2024-03-25	Z	ORA	66.37	67.01	65.54	65.63	-0.69	322,539	3,920	65.05	98.41
2024-03-22	Z	ORA	66.71	66.71	65.935	66.31	0.02	355,138	4,024	60.31	66.61
2024-03-21	Z	ORA	66.21	67.00	65.72	66.28	0.39	405,283	4,479	52.00	67.56
2024-03-20	Z	ORA	64.60	66.37	64.39	65.86	1.29	386,840	4,001	65.70	66.35
2024-03-19	Z	ORA	63.65	65.19	63.61	64.55	1.11	349,681	3,562	64.10	65.20
2024-03-18	Z	ORA	64.03	64.13	63.01	63.48	-0.36	283,399	2,444	31.78	73.76
2024-03-15	Z	ORA	63.58	64.63	63.265	63.82	-0.11	730,894	4,136	57.50	73.76
2024-03-14	Z	ORA	64.90	64.90	63.04	63.93	-0.77	363,689	4,482	63.50	73.76
2024-03-13	Z	ORA	65.02	65.905	64.54	64.70	-0.82	338,245	3,230	62.86	66.32
2024-03-12	Z	ORA	66.95	66.95	65.32	65.52	-2.25	420,449	4,178	65.28	65.80
2024-03-11	Z	ORA	68.82	69.81	67.36	67.76	-1.06	516,393	5,761	33.77	73.76
2024-03-08	Z	ORA	66.49	69.08	66.49	68.82	3.04	612,992	5,584	68.55	69.09
2024-03-07	Z	ORA	65.26	66.315	64.915	65.77	0.76	362,061	3,251	65.53	66.05
2024-03-06	Z	ORA	65.33	65.64	64.97	65.02	0.50	256,568	2,873	32.59	73.26
2024-03-05	Z	ORA	65.68	66.07	64.145	64.51	-1.00	486,943	4,269	25.77	73.27
2024-03-04	Z	ORA	65.61	66.16	64.905	65.67	-0.145	385,339	3,572	65.32	65.84
2024-03-01	Z	ORA	64.72	66.49	64.0395	65.75	0.60	392,610	3,759	59.84	65.97
2024-02-29	Z	ORA	65.31	66.26	64.56	65.15	0.66	834,209	3,648	47.76	73.27
2024-02-28	Z	ORA	64.54	64.97	64.15	64.49	-0.48	378,386	4,100	53.64	73.27
2024-02-27	Z	ORA	64.54	65.24	63.94	64.98	1.14	419,943	4,344	53.64	72.40
2024-02-26	Z	ORA	64.21	65.33	63.29	63.83	-0.60	673,164	5,319	53.64	72.40
2024-02-23	Z	ORA	64.045	65.11	63.42	64.43	0.44	428,699	4,232	64.08	64.59
2024-02-22	Z	ORA	64.80	65.76	62.72	63.99	-3.16	1,034,370	9,017	63.99	73.81
2024-02-21	Z	ORA	65.95	67.275	65.705	67.22	0.35	681,709	5,252	59.81	75.72
2024-02-20	Z	ORA	66.65	67.49	66.29	66.84	-0.28	441,548	4,929	47.76	69.75
2024-02-19	Z	ORA	66.48	68.32	66.235	67.12	-0.24	0	0	47.76	73.76
2024-02-16	Z	ORA	66.48	68.32	66.235	67.12	-0.24	405,424	5,015	47.76	73.76
2024-02-15	Z	ORA	65.51	67.63	65.39	67.36	1.981	374,285	4,320	47.76	75.72
2024-02-14	Z	ORA	64.91	65.78	64.405	65.34	0.99	341,952	3,660	58.19	66.00
2024-02-13	Z	ORA	65.49	65.965	64.06	64.33	-3.235	450,001	5,086	63.49	80.32
2024-02-12	Z	ORA	65.33	68.00	65.33	67.54	2.45	363,605	3,977	67.18	67.71
2024-02-09	Z	ORA	64.15	65.43	64.12	65.07	1.03	320,302	3,593	58.94	65.30
2024-02-08	Z	ORA	64.98	64.98	63.581	64.04	-1.45	377,564	3,977	58.31	64.29
2024-02-07	Z	ORA	66.02	66.36	65.06	65.49	-0.07	482,971	4,308	56.69	67.85
2024-02-06	Z	ORA	64.08	65.72	63.86	65.57	1.37	467,495	4,863	47.76	74.46