BIT:1ORA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	14.04	14.11	14.00	14.10	14.10	0.50%	4,054
Sep 24, 2026	14.03	14.04	13.95	14.03	14.03	-0.71%	618
Sep 23, 2026	14.26	14.26	14.00	14.13	14.13	-2.25%	8,435
Sep 22, 2026	15.00	15.00	14.53	14.46	14.46	-3.89%	4,517
Sep 21, 2026	15.04	15.04	15.04	15.04	15.04	-0.43%	-
Sep 18, 2026	15.48	15.48	15.02	15.11	15.11	-5.33%	4,994
Sep 17, 2026	16.00	16.00	16.00	15.96	15.96	0.54%	1,400
Sep 16, 2026	15.81	15.81	15.81	15.87	15.87	0.54%	450
Sep 15, 2026	15.67	15.80	15.63	15.79	15.79	0.35%	22,483
Sep 14, 2026	15.76	15.76	15.75	15.73	15.73	1.03%	2,710
Sep 11, 2026	17.01	17.01	15.50	15.57	15.57	0.68%	71
Sep 10, 2026	15.46	15.46	15.45	15.47	15.47	1.48%	260
Sep 9, 2026	15.24	15.24	15.24	15.24	15.24	-0.65%	-
Sep 8, 2026	15.27	15.27	15.27	15.34	15.34	0.16%	400
Sep 7, 2026	15.34	15.47	15.34	15.32	15.32	-0.13%	3,031
Sep 4, 2026	15.29	15.34	15.26	15.34	15.34	-0.68%	1,214
Sep 3, 2026	15.44	15.44	15.44	15.44	15.44	-0.52%	-
Sep 2, 2026	15.20	15.50	15.20	15.52	15.52	0.62%	2,467
Sep 1, 2026	15.30	15.39	15.30	15.43	15.43	0.23%	3,340
Aug 31, 2026	15.28	15.34	15.20	15.39	15.39	1.08%	55,490
Aug 28, 2026	15.00	15.24	14.92	15.23	15.23	1.26%	3,114
Aug 27, 2026	15.57	15.57	14.98	15.04	15.04	-4.78%	4,255
Aug 26, 2026	15.79	15.79	15.79	15.79	15.79	-0.72%	24
Aug 25, 2026	15.88	15.88	15.82	15.91	15.91	-0.16%	1,900
Aug 24, 2026	16.05	16.05	15.84	15.93	15.93	-0.31%	3,524
Aug 21, 2026	16.07	16.07	16.07	15.98	15.98	-1.05%	35
Aug 20, 2026	16.15	16.15	16.15	16.15	16.15	-0.28%	-
Aug 19, 2026	16.20	16.20	16.16	16.20	16.20	-0.49%	1,800
Aug 18, 2026	16.28	16.28	16.28	16.28	16.28	0.25%	-
Aug 17, 2026	16.25	16.31	16.25	16.24	16.24	-1.01%	1,700
Aug 14, 2026	16.40	16.40	16.40	16.40	16.40	0.71%	-
Aug 13, 2026	16.29	16.29	16.29	16.29	16.29	1.09%	-
Aug 12, 2026	16.11	16.11	16.11	16.11	16.11	0.22%	-
Aug 11, 2026	16.00	16.00	16.00	16.08	16.08	-0.16%	1,500
Aug 10, 2026	16.10	16.10	16.10	16.10	16.10	-1.89%	-
Aug 7, 2026	16.20	16.20	16.20	16.41	16.41	0.64%	1,500
Aug 6, 2026	16.20	16.30	16.20	16.31	16.31	2.39%	1,200
Aug 5, 2026	16.00	16.00	16.00	15.93	15.93	-3.28%	1,500
Aug 4, 2026	16.48	16.48	16.44	16.47	16.47	-0.84%	146
Aug 3, 2026	16.73	16.73	16.73	16.61	16.61	0.21%	7
Jul 31, 2026	16.55	16.55	16.36	16.57	16.57	-2.79%	1,130
Jul 30, 2026	17.15	17.15	17.15	17.05	17.05	-1.70%	296
Jul 29, 2026	17.09	17.13	16.88	17.34	17.34	0.32%	598
Jul 28, 2026	17.30	17.30	17.30	17.29	17.29	4.66%	400
Jul 27, 2026	16.33	16.33	16.33	16.52	16.52	2.20%	350
Jul 24, 2026	16.16	16.16	16.16	16.16	16.16	-1.01%	-
Jul 23, 2026	16.46	16.46	16.46	16.33	16.33	-0.15%	90
Jul 22, 2026	16.35	16.35	16.35	16.35	16.35	1.21%	-
Jul 21, 2026	16.16	16.16	16.16	16.16	16.16	-1.94%	-
Jul 20, 2026	16.48	16.48	16.48	16.48	16.48	-0.39%	-