BIT:1ORNBV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	78.20	78.20	78.20	78.20	78.20	-4.98%	-
Aug 13, 2026	82.30	82.30	82.30	82.30	82.30	5.11%	-
Aug 12, 2026	78.30	78.30	78.30	78.30	78.30	-1.14%	-
Aug 11, 2026	79.20	79.20	79.20	79.20	79.20	0.38%	-
Aug 10, 2026	78.90	78.90	78.90	78.90	78.90	-4.65%	-
Aug 7, 2026	82.75	82.75	82.75	82.75	82.75	-0.90%	-
Aug 6, 2026	83.50	83.50	83.50	83.50	83.50	3.09%	-
Aug 5, 2026	81.00	81.00	81.00	81.00	81.00	4.72%	-
Aug 4, 2026	77.35	77.35	77.35	77.35	77.35	-2.83%	-
Aug 3, 2026	79.60	79.60	79.60	79.60	79.60	-2.15%	-
Jul 31, 2026	81.35	81.35	81.35	81.35	81.35	-1.15%	-
Jul 30, 2026	82.30	82.30	82.30	82.30	82.30	0.12%	-
Jul 29, 2026	82.20	82.20	82.20	82.20	82.20	2.30%	-
Jul 28, 2026	80.35	80.35	80.35	80.35	80.35	1.20%	-
Jul 27, 2026	79.40	79.40	79.40	79.40	79.40	0.95%	-
Jul 24, 2026	78.65	78.65	78.65	78.65	78.65	0.45%	-
Jul 23, 2026	78.30	78.30	78.30	78.30	78.30	1.62%	-
Jul 22, 2026	77.05	77.05	77.05	77.05	77.05	1.25%	-
Jul 21, 2026	76.00	76.00	76.00	76.10	76.10	1.94%	4
Jul 20, 2026	74.65	74.65	74.65	74.65	74.65	-2.42%	-
Jul 17, 2026	76.50	76.50	76.50	76.50	76.50	9.13%	-
Jul 16, 2026	70.10	70.10	70.10	70.10	70.10	3.24%	-
Jul 15, 2026	67.90	67.90	67.90	67.90	67.90	-0.07%	-
Jul 14, 2026	67.95	67.95	67.95	67.95	67.95	-1.09%	-
Jul 13, 2026	68.70	68.70	68.70	68.70	68.70	-1.08%	-
Jul 10, 2026	69.45	69.45	69.45	69.45	69.45	-1.56%	-
Jul 9, 2026	70.55	70.55	70.55	70.55	70.55	-0.84%	-
Jul 8, 2026	71.15	71.15	71.15	71.15	71.15	-0.91%	-
Jul 7, 2026	71.80	71.80	71.80	71.80	71.80	-1.31%	-
Jul 6, 2026	72.75	72.75	72.75	72.75	72.75	1.61%	-
Jul 3, 2026	71.60	71.60	71.60	71.60	71.60	-0.28%	-
Jul 2, 2026	71.80	71.80	71.80	71.80	71.80	1.34%	-
Jul 1, 2026	70.85	70.85	70.85	70.85	70.85	-1.05%	-
Jun 30, 2026	72.05	72.60	72.05	71.60	71.60	0.77%	195
Jun 29, 2026	71.05	71.05	71.05	71.05	71.05	1.07%	-
Jun 26, 2026	70.30	70.30	70.30	70.30	70.30	0.14%	-
Jun 25, 2026	70.20	70.20	70.20	70.20	70.20	-0.64%	-
Jun 24, 2026	70.65	70.65	70.65	70.65	70.65	2.47%	-
Jun 23, 2026	68.95	68.95	68.95	68.95	68.95	0.44%	-
Jun 22, 2026	68.65	68.65	68.65	68.65	68.65	-4.32%	-
Jun 19, 2026	71.75	71.75	71.75	71.75	71.75	8.79%	-
Jun 18, 2026	65.95	65.95	65.95	65.95	65.95	-3.30%	-
Jun 17, 2026	68.20	68.20	68.20	68.20	68.20	0.81%	-
Jun 16, 2026	67.65	67.65	67.65	67.65	67.65	1.42%	-
Jun 15, 2026	66.70	66.70	66.70	66.70	66.70	-2.56%	-
Jun 12, 2026	68.45	68.45	68.45	68.45	68.45	-0.07%	-
Jun 11, 2026	68.50	68.50	68.50	68.50	68.50	0.22%	-
Jun 10, 2026	68.35	68.35	68.35	68.35	68.35	-2.77%	-
Jun 9, 2026	70.30	70.30	70.30	70.30	70.30	-0.50%	-
Jun 8, 2026	70.65	70.65	70.65	70.65	70.65	-0.14%	-