BIT:1ORLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	74.22	74.22	74.06	73.78	73.78	-2.48%	260
Jul 3, 2026	75.66	75.66	75.66	75.66	75.66	-6.99%	-
Jul 2, 2026	81.35	81.35	81.35	81.35	81.35	0.83%	-
Jul 1, 2026	80.68	80.68	80.68	80.68	80.68	0.59%	-
Jun 30, 2026	80.21	80.21	80.21	80.21	80.21	-0.21%	-
Jun 29, 2026	80.38	80.38	80.38	80.38	80.38	2.15%	-
Jun 26, 2026	78.69	78.69	78.69	78.69	78.69	3.20%	-
Jun 25, 2026	76.44	76.44	76.44	76.25	76.25	-2.29%	168
Jun 24, 2026	78.04	78.04	78.04	78.04	78.04	1.18%	-
Jun 23, 2026	77.13	77.13	77.13	77.13	77.13	3.10%	-
Jun 22, 2026	74.76	74.76	74.76	74.81	74.81	-3.57%	231
Jun 19, 2026	77.58	77.58	77.58	77.58	77.58	0.27%	-
Jun 18, 2026	77.37	77.37	77.37	77.37	77.37	-0.65%	-
Jun 17, 2026	77.88	77.88	77.88	77.88	77.88	-0.56%	-
Jun 16, 2026	78.32	78.32	78.32	78.32	78.32	0.41%	-
Jun 15, 2026	78.00	78.00	78.00	78.00	78.00	0.84%	-
Jun 12, 2026	77.35	77.35	77.35	77.35	77.35	-2.10%	-
Jun 11, 2026	79.01	79.01	79.01	79.01	79.01	0.66%	-
Jun 10, 2026	78.49	78.49	78.49	78.49	78.49	0.94%	-
Jun 9, 2026	77.76	77.76	77.76	77.76	77.76	-0.01%	-
Jun 8, 2026	77.77	77.77	77.77	77.77	77.77	0.47%	-
Jun 5, 2026	77.41	77.41	77.41	77.41	77.41	2.83%	-
Jun 4, 2026	75.28	75.28	75.28	75.28	75.28	0.70%	-
Jun 3, 2026	74.76	74.76	74.76	74.76	74.76	1.18%	-
Jun 2, 2026	73.89	73.89	73.89	73.89	73.89	0.04%	-
Jun 1, 2026	73.86	73.86	73.86	73.86	73.86	-2.02%	-
May 29, 2026	75.38	75.38	75.38	75.38	75.38	-0.57%	-
May 28, 2026	75.81	75.81	75.81	75.81	75.81	-0.42%	-
May 27, 2026	76.13	76.13	76.13	76.13	76.13	0.26%	-
May 26, 2026	77.07	77.07	76.01	75.93	75.93	-8.77%	128
May 25, 2026	83.23	83.23	83.23	83.23	83.23	4.89%	-
May 22, 2026	79.35	79.35	79.35	79.35	79.35	-1.34%	-
May 21, 2026	80.43	80.43	80.43	80.43	80.43	0.66%	-
May 20, 2026	79.90	79.90	79.90	79.90	79.90	0.20%	-
May 19, 2026	79.91	79.91	79.91	79.74	79.74	2.35%	30
May 18, 2026	77.91	77.91	77.91	77.91	77.91	1.16%	-
May 15, 2026	77.02	77.02	77.02	77.02	77.02	-0.04%	-
May 14, 2026	76.73	76.73	76.73	77.05	77.05	1.04%	52
May 13, 2026	77.14	77.14	76.76	76.26	76.26	-2.43%	17
May 12, 2026	77.17	77.17	77.17	78.16	78.16	1.06%	17
May 11, 2026	77.84	78.10	77.84	77.34	77.34	-2.77%	38
May 8, 2026	79.54	79.54	79.54	79.54	79.54	-0.86%	-
May 7, 2026	80.23	80.23	80.23	80.23	80.23	-1.16%	-
May 6, 2026	81.17	81.17	81.17	81.17	81.17	-0.11%	-
May 5, 2026	81.26	81.26	81.26	81.26	81.26	-0.64%	-
May 4, 2026	82.88	82.88	82.86	81.78	81.78	-1.81%	36
Apr 30, 2026	83.94	83.94	83.94	83.29	83.29	7.50%	20
Apr 29, 2026	77.48	77.48	77.48	77.48	77.48	-1.40%	-
Apr 28, 2026	78.58	78.58	78.58	78.58	78.58	-0.87%	-
Apr 27, 2026	79.27	79.27	79.27	79.27	79.27	-0.36%	-