Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	ORI	29.89	30.50	29.89	30.28	0.42	2,084,565	12,511	29.50	33.53
2024-04-30	Z	ORI	29.70	29.93	29.69	29.86	0.065	1,813,328	11,306	27.30	32.92
2024-04-29	Z	ORI	30.20	30.21	29.715	29.80	-0.33	1,823,974	10,968	25.55	32.34
2024-04-26	Z	ORI	30.16	30.435	29.45	30.13	0.11	2,514,075	12,273	26.87	32.67
2024-04-25	Z	ORI	28.65	30.65	28.65	30.02	-0.30	3,554,796	14,837	26.82	33.22
2024-04-24	Z	ORI	30.16	30.365	30.06	30.30	-0.01	2,915,179	14,104	24.65	32.86
2024-04-23	Z	ORI	30.27	30.475	30.19	30.31	0.10	1,915,448	10,166	24.65	33.44
2024-04-22	Z	ORI	29.89	30.255	29.70	30.21	0.455	1,703,202	11,203	27.18	33.83
2024-04-19	Z	ORI	29.27	29.845	29.1828	29.76	0.63	1,994,340	12,025	26.61	32.59
2024-04-18	Z	ORI	28.77	29.18	28.77	29.12	0.485	2,370,392	15,167	28.89	29.41
2024-04-17	Z	ORI	28.90	29.04	28.59	28.64	-0.34	2,675,838	12,206	24.65	32.29
2024-04-16	Z	ORI	28.97	29.165	28.70	28.97	0.055	1,566,471	12,903	26.27	32.29
2024-04-15	Z	ORI	29.595	29.66	28.86	28.92	-0.42	1,949,303	9,814	24.65	32.29
2024-04-12	Z	ORI	29.54	29.76	29.33	29.34	-0.23	1,519,482	9,304	29.03	29.63
2024-04-11	Z	ORI	29.57	29.93	29.39	29.58	-0.04	1,939,257	11,050	29.25	29.55
2024-04-10	Z	ORI	29.87	29.98	29.40	29.62	-0.49	1,972,987	11,398	26.62	32.68
2024-04-09	Z	ORI	30.75	30.78	30.02	30.11	-0.65	1,322,626	7,676	29.91	32.93
2024-04-08	Z	ORI	30.96	31.06	30.74	30.75	-0.195	1,175,954	6,360	30.42	31.10
2024-04-05	Z	ORI	30.67	30.96	30.645	30.94	0.29	1,405,393	7,271	27.44	34.00
2024-04-04	Z	ORI	31.06	31.215	30.61	30.65	-0.27	1,135,126	10,090	27.46	33.99
2024-04-03	Z	ORI	30.63	31.02	30.44	30.92	0.195	1,587,598	8,260	27.69	31.54
2024-04-02	Z	ORI	30.78	31.025	30.70	30.73	-0.065	1,805,961	9,722	27.44	33.88
2024-04-01	Z	ORI	30.90	30.90	30.66	30.80	0.075	1,396,559	8,615	27.58	30.80
2024-03-29	Z	ORI	30.61	30.895	30.56	30.72	0.165	0	0	27.78	33.65
2024-03-28	Z	ORI	30.61	30.895	30.56	30.72	0.165	1,867,222	7,861	27.78	33.65
2024-03-27	Z	ORI	30.13	30.56	30.12	30.55	0.57	1,352,368	7,457	27.49	33.21
2024-03-26	Z	ORI	29.89	30.145	29.89	29.97	0.07	1,545,575	6,793	27.78	30.39
2024-03-25	Z	ORI	29.78	30.055	29.775	29.91	0.25	1,848,212	8,192	29.61	32.89
2024-03-22	Z	ORI	30.01	30.01	29.62	29.66	-0.26	1,455,938	6,665	26.80	29.98
2024-03-21	Z	ORI	29.90	30.11	29.6901	29.93	0.06	1,890,230	8,344	29.63	30.30
2024-03-20	Z	ORI	29.41	29.93	29.36	29.88	0.43	1,670,201	8,770	29.88	30.00
2024-03-19	Z	ORI	29.22	29.545	29.1528	29.45	0.36	2,689,471	8,787	26.34	30.02
2024-03-18	Z	ORI	29.21	29.40	29.05	29.08	-0.199	1,771,392	7,454	20.00	29.47
2024-03-15	Z	ORI	28.93	29.35	28.93	29.28	0.14	4,280,615	7,087	28.95	31.89
2024-03-14	Z	ORI	29.25	29.43	28.9925	29.13	-0.18	1,418,489	9,544	29.11	31.80
2024-03-13	Z	ORI	29.16	29.3511	29.14	29.32	0.17	1,918,440	7,869	26.66	31.89
2024-03-12	Z	ORI	29.13	29.235	29.045	29.15	-0.02	1,276,480	6,890	29.10	30.40
2024-03-11	Z	ORI	28.92	29.26	28.92	29.19	0.25	1,265,993	7,058	26.11	32.00
2024-03-08	Z	ORI	29.13	29.1802	28.80	28.95	-0.14	1,795,417	8,640	28.69	29.21
2024-03-07	Z	ORI	29.25	29.66	29.25	29.36	0.065	1,860,739	9,240	29.29	32.81
2024-03-06	Z	ORI	29.02	29.33	28.93	29.29	0.335	1,731,906	9,051	25.60	31.94
2024-03-05	Z	ORI	29.22	29.30	28.88	28.96	-0.26	1,958,593	8,937	25.92	32.08
2024-03-04	Z	ORI	29.10	29.515	29.055	29.22	0.04	2,061,000	8,886	29.01	29.44
2024-03-01	Z	ORI	29.625	29.69	29.135	29.18	0.22	1,492,890	8,074	24.68	29.65
2024-02-29	Z	ORI	29.17	29.17	28.81	28.96	-0.11	1,281,424	5,411	26.23	31.53
2024-02-28	Z	ORI	29.02	29.22	28.91	29.03	0.03	1,072,092	6,682	28.97	29.32
2024-02-27	Z	ORI	28.93	29.075	28.745	28.99	0.065	1,211,701	7,394	26.25	31.82
2024-02-26	Z	ORI	28.75	28.94	28.63	28.93	0.19	1,056,651	5,789	26.04	31.82
2024-02-23	Z	ORI	28.69	28.865	28.56	28.74	0.09	1,283,920	6,568	28.54	31.62
2024-02-22	Z	ORI	28.42	28.65	28.205	28.65	0.18	1,324,066	6,755	25.89	31.66
2024-02-21	Z	ORI	28.35	28.47	28.24	28.46	0.20	1,081,123	7,414	25.53	28.46
2024-02-20	Z	ORI	28.39	28.59	28.22	28.26	-0.12	1,610,140	8,407	27.97	31.36
2024-02-19	Z	ORI	29.06	29.0893	28.37	28.39	-0.69	0	0	25.66	28.58
2024-02-16	Z	ORI	29.06	29.0893	28.37	28.39	-0.69	3,778,654	9,998	25.66	28.58
2024-02-15	Z	ORI	28.88	29.19	28.88	29.06	0.31	1,767,957	9,066	25.92	31.77
2024-02-14	Z	ORI	28.70	28.90	28.63	28.76	0.18	1,467,827	7,970	26.60	31.41
2024-02-13	Z	ORI	28.63	28.76	28.39	28.58	-0.1203	1,921,211	9,516	24.34	28.58
2024-02-12	Z	ORI	28.22	28.825	28.13	28.71	0.84	2,257,060	11,790	25.75	30.00
2024-02-09	Z	ORI	27.49	27.965	27.35	27.87	0.31	1,929,535	8,558	27.60	28.11
2024-02-08	Z	ORI	27.38	27.61	27.195	27.57	0.09	1,397,710	7,758	27.43	27.82
2024-02-07	Z	ORI	27.59	27.665	27.33	27.48	-0.13	1,771,165	8,263	24.93	29.82
2024-02-06	Z	ORI	27.50	27.78	27.43	27.62	0.12	1,332,584	6,984	24.60	30.93
2024-02-05	Z	ORI	27.67	27.67	27.36	27.51	-0.21	1,550,889	9,469	25.04	30.28
2024-02-02	Z	ORI	27.65	27.95	27.61	27.73	0.07	1,736,891	7,878	22.01	30.66