BIT:1ORLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	79.70	79.70	79.70	79.70	79.70	2.44%	-
Mar 25, 2026	77.80	77.80	77.80	77.80	77.80	1.70%	-
Mar 24, 2026	76.50	76.50	76.50	76.50	76.50	-0.73%	-
Mar 23, 2026	77.06	77.06	77.06	77.06	77.06	1.99%	-
Mar 20, 2026	75.56	75.56	75.56	75.56	75.56	-0.68%	-
Mar 19, 2026	76.08	76.08	76.08	76.08	76.08	-0.81%	-
Mar 18, 2026	76.70	76.70	76.70	76.70	76.70	-4.34%	-
Mar 17, 2026	80.18	80.18	80.18	80.18	80.18	1.52%	-
Mar 16, 2026	78.98	78.98	78.98	78.98	78.98	-1.55%	-
Mar 13, 2026	80.22	80.22	80.22	80.22	80.22	-2.29%	-
Mar 12, 2026	82.10	82.10	82.10	82.10	82.10	0.66%	-
Mar 11, 2026	81.56	81.56	81.56	81.56	81.56	0.15%	-
Mar 10, 2026	81.66	81.66	81.66	81.44	81.44	-	20
Mar 9, 2026	81.44	81.44	81.44	81.44	81.44	-0.27%	-
Mar 6, 2026	81.66	81.66	81.66	81.66	81.66	0.59%	-
Mar 5, 2026	81.18	81.18	81.18	81.18	81.18	0.82%	-
Mar 4, 2026	80.52	80.52	80.52	80.52	80.52	2.05%	-
Mar 3, 2026	78.90	78.90	78.90	78.90	78.90	-2.74%	-
Mar 2, 2026	80.20	80.20	80.20	81.12	81.12	3.21%	37
Feb 27, 2026	78.60	78.60	78.60	78.60	78.60	1.47%	-
Feb 26, 2026	77.46	77.46	77.46	77.46	77.46	-0.54%	-
Feb 25, 2026	77.88	77.88	77.88	77.88	77.88	-3.01%	-
Feb 24, 2026	80.30	80.30	80.30	80.30	80.30	0.83%	-
Feb 23, 2026	79.64	79.64	79.64	79.64	79.64	0.40%	-
Feb 20, 2026	79.32	79.32	79.32	79.32	79.32	0.76%	-
Feb 19, 2026	78.72	78.72	78.72	78.72	78.72	-0.38%	-
Feb 18, 2026	79.02	79.02	79.02	79.02	79.02	1.39%	-
Feb 17, 2026	77.94	77.94	77.94	77.94	77.94	-6.55%	-
Feb 16, 2026	83.40	83.40	83.40	83.40	83.40	1.96%	-
Feb 13, 2026	81.44	81.44	81.44	81.80	81.80	-0.92%	50
Feb 12, 2026	84.04	84.04	80.78	82.56	82.56	5.17%	14
Feb 11, 2026	78.50	78.50	78.50	78.50	78.50	0.23%	-
Feb 10, 2026	75.54	75.54	75.54	78.32	78.32	0.62%	80
Feb 9, 2026	77.84	77.84	77.84	77.84	77.84	0.26%	-
Feb 6, 2026	77.64	77.64	77.64	77.64	77.64	-2.04%	-
Feb 5, 2026	80.68	80.68	80.06	79.26	79.26	-5.28%	152
Feb 4, 2026	83.68	83.68	83.68	83.68	83.68	1.45%	-
Feb 3, 2026	82.48	82.48	82.48	82.48	82.48	-0.46%	-
Feb 2, 2026	82.86	82.86	82.86	82.86	82.86	0.66%	-
Jan 30, 2026	82.32	82.32	82.32	82.32	82.32	-2.02%	-
Jan 29, 2026	84.02	84.02	84.02	84.02	84.02	-0.97%	-
Jan 28, 2026	84.84	84.84	84.84	84.84	84.84	1.36%	-
Jan 27, 2026	83.70	83.70	83.70	83.70	83.70	-1.20%	-
Jan 26, 2026	84.72	84.72	84.72	84.72	84.72	0.26%	-
Jan 23, 2026	84.50	84.50	84.50	84.50	84.50	1.32%	-
Jan 22, 2026	83.40	83.40	83.40	83.40	83.40	-0.71%	-
Jan 21, 2026	83.38	83.38	83.38	84.00	84.00	3.93%	11
Jan 20, 2026	80.82	80.82	80.82	80.82	80.82	1.05%	-
Jan 19, 2026	79.98	79.98	79.98	79.98	79.98	1.27%	-
Jan 16, 2026	78.98	78.98	78.98	78.98	78.98	-3.68%	-