Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ORC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 150.68 | -6.92 | -4.39% | 157.40 | 158.72 | 150.50 | 8,122 |
| Jan 09 2025 | 157.60 | -0.64 | -0.40% | 157.52 | 159.88 | 156.30 | 4,341 |
| Jan 08 2025 | 158.24 | 1.50 | 0.96% | 156.62 | 159.08 | 156.52 | 7,726 |
| Jan 07 2025 | 156.74 | -2.84 | -1.78% | 159.88 | 159.88 | 155.80 | 9,468 |
| Jan 06 2025 | 159.58 | -1.42 | -0.88% | 161.42 | 162.42 | 159.02 | 4,805 |
| Jan 03 2025 | 161.00 | -0.88 | -0.54% | 162.40 | 162.40 | 160.56 | 2,660 |
| Jan 02 2025 | 161.88 | 1.36 | 0.85% | 160.96 | 163.54 | 160.58 | 5,556 |
| Dec 30 2024 | 160.52 | -1.36 | -0.84% | 160.96 | 162.20 | 160.24 | 2,416 |
| Dec 27 2024 | 161.88 | -0.24 | -0.15% | 163.86 | 165.38 | 160.36 | 3,380 |
| Dec 23 2024 | 162.12 | -0.20 | -0.12% | 162.86 | 164.26 | 161.04 | 3,941 |
| Dec 20 2024 | 162.32 | -0.56 | -0.34% | 162.46 | 164.00 | 158.88 | 21,511 |
| Dec 19 2024 | 162.88 | 2.90 | 1.81% | 159.42 | 164.54 | 158.62 | 4,223 |
| Dec 18 2024 | 159.98 | -1.82 | -1.12% | 161.52 | 163.58 | 159.62 | 7,021 |
| Dec 17 2024 | 161.80 | -1.10 | -0.68% | 162.02 | 164.72 | 161.30 | 7,066 |
| Dec 16 2024 | 162.90 | -1.52 | -0.92% | 164.52 | 165.92 | 162.62 | 11,233 |
| Dec 13 2024 | 164.42 | -2.80 | -1.67% | 168.46 | 168.70 | 163.68 | 7,958 |
| Dec 12 2024 | 167.22 | -3.22 | -1.89% | 170.08 | 170.48 | 166.62 | 16,453 |
| Dec 11 2024 | 170.44 | 2.32 | 1.38% | 169.52 | 172.90 | 166.54 | 13,207 |
| Dec 10 2024 | 168.12 | -12.94 | -7.15% | 166.50 | 170.96 | 162.52 | 32,523 |
| Dec 09 2024 | 181.06 | -0.74 | -0.41% | 183.84 | 186.98 | 179.02 | 25,023 |
| Dec 06 2024 | 181.80 | 5.52 | 3.13% | 176.52 | 182.58 | 175.70 | 6,685 |
| Dec 05 2024 | 176.28 | -3.02 | -1.68% | 179.98 | 181.28 | 175.68 | 4,756 |
| Dec 04 2024 | 179.30 | 5.52 | 3.18% | 175.04 | 180.12 | 174.70 | 4,662 |
| Dec 03 2024 | 173.78 | 0.90 | 0.52% | 173.50 | 173.90 | 170.56 | 4,603 |
| Dec 02 2024 | 172.88 | -2.00 | -1.14% | 176.10 | 177.16 | 172.80 | 6,315 |
| Nov 29 2024 | 174.88 | 0.76 | 0.44% | 174.74 | 176.30 | 173.36 | 2,027 |
| Nov 28 2024 | 174.12 | 1.06 | 0.61% | 174.04 | 176.00 | 173.06 | 3,602 |
| Nov 27 2024 | 173.06 | -8.98 | -4.93% | 180.88 | 181.86 | 172.40 | 6,269 |
| Nov 26 2024 | 182.04 | 2.86 | 1.60% | 180.18 | 182.82 | 178.02 | 5,204 |
| Nov 25 2024 | 179.18 | -5.74 | -3.10% | 184.70 | 186.00 | 179.18 | 6,823 |
| Nov 22 2024 | 184.92 | 1.14 | 0.62% | 184.60 | 188.42 | 183.90 | 8,993 |
| Nov 21 2024 | 183.78 | 2.78 | 1.54% | 181.84 | 187.16 | 180.60 | 4,536 |
| Nov 20 2024 | 181.00 | 2.30 | 1.29% | 179.08 | 181.00 | 178.50 | 6,622 |
| Nov 19 2024 | 178.70 | 3.86 | 2.21% | 175.10 | 180.26 | 174.22 | 3,635 |
| Nov 18 2024 | 174.84 | 0.80 | 0.46% | 175.64 | 176.22 | 172.98 | 4,127 |
| Nov 15 2024 | 174.04 | -3.40 | -1.92% | 177.00 | 177.00 | 173.50 | 6,752 |
| Nov 14 2024 | 177.44 | -2.24 | -1.25% | 179.74 | 181.10 | 177.32 | 3,855 |
| Nov 13 2024 | 179.68 | 1.02 | 0.57% | 178.02 | 181.60 | 177.50 | 7,038 |
| Nov 12 2024 | 178.66 | 1.34 | 0.76% | 178.42 | 179.70 | 176.54 | 5,714 |
| Nov 11 2024 | 177.32 | 0.94 | 0.53% | 178.16 | 180.68 | 176.74 | 11,223 |
| Nov 08 2024 | 176.38 | 3.96 | 2.30% | 173.48 | 177.54 | 171.62 | 10,251 |
| Nov 07 2024 | 172.42 | 3.92 | 2.33% | 169.50 | 172.42 | 167.06 | 5,354 |
| Nov 06 2024 | 168.50 | 11.54 | 7.35% | 161.16 | 169.50 | 161.16 | 11,513 |
| Nov 05 2024 | 156.96 | 1.40 | 0.90% | 156.14 | 157.14 | 155.22 | 1,847 |
| Nov 04 2024 | 155.56 | -1.62 | -1.03% | 156.62 | 156.96 | 155.00 | 5,241 |
| Nov 01 2024 | 157.18 | 3.12 | 2.03% | 154.30 | 158.60 | 154.30 | 1,849 |
| Oct 31 2024 | 154.06 | -7.54 | -4.67% | 159.98 | 160.70 | 154.02 | 7,920 |
| Oct 30 2024 | 161.60 | 0.84 | 0.52% | 160.98 | 162.20 | 159.98 | 3,186 |
| Oct 29 2024 | 160.76 | 1.48 | 0.93% | 159.22 | 161.14 | 159.08 | 3,590 |
| Oct 28 2024 | 159.28 | -1.42 | -0.88% | 160.60 | 162.18 | 159.02 | 4,055 |
| Oct 25 2024 | 160.70 | -0.50 | -0.31% | 161.68 | 162.52 | 160.26 | 2,118 |
| Oct 24 2024 | 161.20 | 0.50 | 0.31% | 160.52 | 162.98 | 160.40 | 3,861 |
| Oct 23 2024 | 160.70 | -1.84 | -1.13% | 162.42 | 163.20 | 160.70 | 4,071 |
| Oct 22 2024 | 162.54 | 2.04 | 1.27% | 162.18 | 162.92 | 160.64 | 8,567 |
| Oct 21 2024 | 160.50 | -0.24 | -0.15% | 160.92 | 162.40 | 160.24 | 4,932 |
| Oct 18 2024 | 160.74 | -1.16 | -0.72% | 161.40 | 164.08 | 160.74 | 3,528 |
| Oct 17 2024 | 161.90 | 0.76 | 0.47% | 160.26 | 164.08 | 160.26 | 4,078 |
| Oct 16 2024 | 161.14 | 1.44 | 0.90% | 159.32 | 161.26 | 157.72 | 6,613 |
| Oct 15 2024 | 159.70 | -2.26 | -1.40% | 162.86 | 162.86 | 159.70 | 6,760 |
| Oct 14 2024 | 161.96 | 1.06 | 0.66% | 161.22 | 162.30 | 160.42 | 9,050 |
