Militia Long/Short Equity ETF (ORR)
NASDAQ: ORR · Real-Time Price · USD
35.72
-0.07 (-0.20%)
At close: Apr 27, 2026, 4:00 PM EDT
36.17
+0.45 (1.26%)
After-hours: Apr 27, 2026, 4:15 PM EDT
ORR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 35.79 | 36.21 | 35.59 | 35.72 | 35.72 | -0.20% | 574,764 |
| Apr 24, 2026 | 35.40 | 35.86 | 35.35 | 35.79 | 35.79 | 1.24% | 121,323 |
| Apr 23, 2026 | 35.42 | 35.76 | 35.10 | 35.35 | 35.35 | -1.28% | 370,108 |
| Apr 22, 2026 | 35.61 | 35.98 | 35.57 | 35.81 | 35.81 | -0.08% | 142,601 |
| Apr 21, 2026 | 36.20 | 36.35 | 35.77 | 35.84 | 35.84 | -1.38% | 186,922 |
| Apr 20, 2026 | 36.70 | 36.70 | 36.10 | 36.34 | 36.34 | -1.06% | 195,362 |
| Apr 17, 2026 | 36.59 | 36.83 | 36.40 | 36.73 | 36.73 | 0.63% | 185,013 |
| Apr 16, 2026 | 36.68 | 36.68 | 36.36 | 36.50 | 36.50 | -0.75% | 213,902 |
| Apr 15, 2026 | 37.17 | 37.19 | 36.70 | 36.78 | 36.78 | -1.18% | 219,668 |
| Apr 14, 2026 | 37.13 | 37.39 | 37.08 | 37.22 | 37.22 | -0.03% | 230,372 |
| Apr 13, 2026 | 37.36 | 37.63 | 37.14 | 37.23 | 37.23 | -1.36% | 138,901 |
| Apr 10, 2026 | 37.80 | 37.93 | 37.70 | 37.74 | 37.74 | 0.43% | 140,829 |
| Apr 9, 2026 | 38.16 | 38.16 | 37.58 | 37.58 | 37.58 | -1.42% | 166,936 |
| Apr 8, 2026 | 37.80 | 38.21 | 37.78 | 38.12 | 38.12 | 3.59% | 168,119 |
| Apr 7, 2026 | 36.70 | 36.85 | 36.59 | 36.80 | 36.80 | 0.22% | 59,001 |
| Apr 6, 2026 | 36.44 | 36.80 | 36.44 | 36.72 | 36.72 | 0.58% | 192,624 |
| Apr 2, 2026 | 36.43 | 36.70 | 36.32 | 36.51 | 36.51 | -1.14% | 90,813 |
| Apr 1, 2026 | 36.79 | 37.14 | 36.76 | 36.93 | 36.93 | 1.32% | 278,523 |
| Mar 31, 2026 | 36.05 | 36.45 | 35.92 | 36.45 | 36.45 | 1.42% | 239,058 |
| Mar 30, 2026 | 36.11 | 36.21 | 35.76 | 35.94 | 35.94 | 0.36% | 243,900 |
| Mar 27, 2026 | 36.16 | 36.29 | 35.72 | 35.81 | 35.81 | -1.32% | 400,283 |
| Mar 26, 2026 | 36.53 | 36.81 | 36.21 | 36.29 | 36.29 | -1.47% | 99,507 |
| Mar 25, 2026 | 36.49 | 36.84 | 36.46 | 36.83 | 36.83 | 1.43% | 92,126 |
| Mar 24, 2026 | 35.80 | 36.54 | 35.80 | 36.31 | 36.31 | 0.75% | 117,991 |
| Mar 23, 2026 | 36.20 | 36.37 | 35.81 | 36.04 | 36.04 | 0.70% | 391,783 |
| Mar 20, 2026 | 36.33 | 36.50 | 35.76 | 35.79 | 35.79 | -1.49% | 236,128 |
| Mar 19, 2026 | 36.05 | 36.45 | 35.85 | 36.33 | 36.33 | -0.76% | 353,612 |
| Mar 18, 2026 | 36.55 | 36.86 | 36.55 | 36.61 | 36.61 | 0.03% | 124,482 |
| Mar 17, 2026 | 37.08 | 37.08 | 36.48 | 36.60 | 36.60 | -0.49% | 147,536 |
| Mar 16, 2026 | 36.35 | 36.87 | 36.35 | 36.78 | 36.78 | 1.71% | 167,434 |
| Mar 13, 2026 | 36.35 | 36.65 | 36.05 | 36.16 | 36.16 | -0.50% | 180,627 |
| Mar 12, 2026 | 36.32 | 36.68 | 36.06 | 36.34 | 36.34 | -1.46% | 192,083 |
| Mar 11, 2026 | 36.89 | 36.98 | 36.53 | 36.88 | 36.88 | - | 118,393 |
| Mar 10, 2026 | 36.70 | 37.29 | 36.66 | 36.88 | 36.88 | 0.82% | 277,287 |
| Mar 9, 2026 | 36.33 | 36.73 | 35.88 | 36.58 | 36.58 | -0.22% | 665,414 |
| Mar 6, 2026 | 37.15 | 37.15 | 36.45 | 36.66 | 36.66 | -1.35% | 463,066 |
| Mar 5, 2026 | 37.61 | 37.68 | 36.88 | 37.16 | 37.16 | -1.20% | 544,730 |
| Mar 4, 2026 | 37.56 | 37.64 | 37.12 | 37.61 | 37.61 | 0.78% | 368,642 |
| Mar 3, 2026 | 37.05 | 37.48 | 36.68 | 37.32 | 37.32 | -2.81% | 815,882 |
| Mar 2, 2026 | 38.99 | 38.99 | 38.15 | 38.40 | 38.40 | -1.74% | 591,631 |
| Feb 27, 2026 | 39.24 | 39.39 | 38.97 | 39.08 | 39.08 | 0.31% | 563,664 |
| Feb 26, 2026 | 38.99 | 39.09 | 38.70 | 38.96 | 38.96 | -0.08% | 561,308 |
| Feb 25, 2026 | 38.86 | 39.12 | 38.70 | 38.99 | 38.99 | 0.78% | 585,208 |
| Feb 24, 2026 | 38.83 | 38.83 | 38.10 | 38.69 | 38.69 | -0.23% | 453,481 |
| Feb 23, 2026 | 38.72 | 39.04 | 38.62 | 38.78 | 38.78 | 0.13% | 508,394 |
| Feb 20, 2026 | 38.37 | 38.73 | 38.10 | 38.73 | 38.73 | 0.94% | 246,996 |
| Feb 19, 2026 | 38.59 | 38.59 | 38.01 | 38.37 | 38.37 | -0.44% | 317,166 |
| Feb 18, 2026 | 38.81 | 38.82 | 38.45 | 38.54 | 38.54 | -0.03% | 248,289 |
| Feb 17, 2026 | 38.50 | 38.70 | 38.27 | 38.55 | 38.55 | 0.03% | 283,896 |
| Feb 13, 2026 | 38.32 | 38.60 | 38.10 | 38.54 | 38.54 | 0.18% | 364,691 |