Militia Long/Short Equity ETF (ORR)

ORR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	37.70	37.70	37.25	37.53	37.53	0.91%	475,784
Feb 5, 2026	36.73	37.39	36.65	37.19	37.19	0.43%	618,732
Feb 4, 2026	37.34	37.60	36.97	37.03	37.03	0.43%	487,238
Feb 3, 2026	36.69	36.91	36.62	36.87	36.87	1.04%	371,463
Feb 2, 2026	36.97	36.97	36.30	36.49	36.49	0.03%	456,709
Jan 30, 2026	36.03	36.68	36.03	36.48	36.48	0.80%	348,963
Jan 29, 2026	36.04	36.30	35.69	36.19	36.19	0.68%	147,904
Jan 28, 2026	36.10	36.10	35.62	35.95	35.95	-0.10%	302,976
Jan 27, 2026	35.88	36.29	35.88	35.98	35.98	0.90%	242,062
Jan 26, 2026	35.77	35.79	35.55	35.66	35.66	0.25%	151,025
Jan 23, 2026	35.97	35.97	35.50	35.57	35.57	-0.59%	364,131
Jan 22, 2026	36.00	36.00	35.64	35.78	35.78	0.73%	286,770
Jan 21, 2026	35.15	35.61	35.15	35.52	35.52	1.05%	286,957
Jan 20, 2026	36.00	36.14	35.13	35.15	35.15	-1.68%	382,773
Jan 16, 2026	35.66	35.77	35.57	35.75	35.75	0.87%	285,697
Jan 15, 2026	35.63	35.72	35.25	35.44	35.44	0.45%	326,566
Jan 14, 2026	35.51	35.72	35.24	35.28	35.28	-0.37%	356,077
Jan 13, 2026	35.88	35.88	35.25	35.41	35.41	-0.53%	264,814
Jan 12, 2026	35.73	35.82	35.41	35.60	35.60	0.62%	259,601
Jan 9, 2026	34.98	35.57	34.98	35.38	35.38	1.00%	356,485
Jan 8, 2026	34.99	35.09	34.94	35.03	35.03	0.17%	252,539
Jan 7, 2026	34.73	34.98	34.68	34.97	34.97	0.87%	316,656
Jan 6, 2026	34.84	34.86	34.56	34.67	34.67	0.14%	326,483
Jan 5, 2026	34.89	34.89	34.50	34.62	34.62	0.55%	403,854
Jan 2, 2026	34.20	34.62	34.20	34.43	34.43	0.80%	214,863
Dec 31, 2025	34.27	34.36	34.10	34.16	34.16	-0.54%	102,412
Dec 30, 2025	34.52	34.79	34.30	34.35	34.35	-1.52%	273,286
Dec 29, 2025	34.71	35.03	34.34	34.88	34.88	1.56%	176,593
Dec 26, 2025	34.55	34.55	33.90	34.34	34.34	0.59%	73,444
Dec 24, 2025	34.71	34.71	34.02	34.14	34.14	-0.29%	40,601
Dec 23, 2025	33.72	34.42	33.72	34.24	34.24	0.96%	47,383
Dec 22, 2025	33.60	34.07	33.56	33.92	33.92	0.19%	50,027
Dec 19, 2025	33.91	34.29	33.72	33.85	33.85	0.71%	61,618
Dec 18, 2025	33.25	33.65	33.21	33.61	33.61	1.56%	28,648
Dec 17, 2025	33.73	33.73	33.02	33.10	33.10	-0.79%	57,293
Dec 16, 2025	34.00	34.00	33.30	33.36	33.36	-1.39%	387,465
Dec 15, 2025	33.76	33.98	33.74	33.83	33.83	1.18%	107,625
Dec 12, 2025	33.56	33.72	33.32	33.44	33.44	-0.45%	75,217
Dec 11, 2025	33.84	33.84	33.42	33.59	33.59	0.25%	65,164
Dec 10, 2025	33.34	33.81	33.34	33.50	33.50	0.91%	71,940
Dec 9, 2025	33.20	33.37	33.18	33.20	33.20	-0.14%	38,983
Dec 8, 2025	33.34	33.65	33.07	33.25	33.25	0.59%	62,803
Dec 5, 2025	33.05	33.09	32.95	33.06	33.05	0.06%	25,763
Dec 4, 2025	33.16	33.21	32.96	33.04	33.03	-0.08%	44,820
Dec 3, 2025	33.63	33.63	33.03	33.06	33.06	-0.52%	87,730
Dec 2, 2025	33.81	33.81	33.17	33.23	33.23	-0.84%	80,494
Dec 1, 2025	33.54	33.70	33.34	33.51	33.51	-0.26%	114,415
Nov 28, 2025	33.47	33.86	33.47	33.60	33.60	0.62%	78,175
Nov 26, 2025	33.39	33.60	33.37	33.39	33.39	0.22%	47,143
Nov 25, 2025	33.17	33.34	33.05	33.32	33.32	0.60%	81,671

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.