ETR:ORC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	112.50	115.44	109.70	110.26	110.26	1.16%	45,554
Jul 30, 2026	103.68	111.36	102.86	109.00	109.00	5.68%	29,820
Jul 29, 2026	105.40	106.00	102.88	103.14	103.14	-2.59%	22,437
Jul 28, 2026	104.42	105.90	100.72	105.88	105.88	0.34%	36,386
Jul 27, 2026	103.04	106.88	102.80	105.52	105.52	1.33%	31,884
Jul 24, 2026	106.94	108.86	102.18	104.14	104.14	-1.53%	35,501
Jul 23, 2026	110.60	111.08	105.50	105.76	105.76	-4.13%	12,249
Jul 22, 2026	111.32	112.62	109.28	110.32	110.32	0.47%	22,655
Jul 21, 2026	107.68	110.64	106.80	109.80	109.80	2.41%	22,558
Jul 20, 2026	110.96	111.48	105.42	107.22	107.22	-2.49%	28,617
Jul 17, 2026	106.44	110.40	105.50	109.96	109.96	-0.92%	67,150
Jul 16, 2026	115.86	117.98	110.36	110.98	110.98	-3.51%	25,283
Jul 15, 2026	113.22	116.06	112.80	115.02	115.02	1.46%	20,251
Jul 14, 2026	116.68	117.08	111.78	113.36	113.36	-5.17%	43,361
Jul 13, 2026	122.36	123.40	118.50	119.54	119.54	-3.00%	24,553
Jul 10, 2026	126.36	128.28	122.46	123.24	123.24	-3.13%	21,002
Jul 9, 2026	124.46	130.22	123.08	127.66	127.22	5.23%	22,432
Jul 8, 2026	123.86	124.32	120.72	121.32	120.90	0.12%	22,895
Jul 7, 2026	126.10	128.00	120.50	121.18	120.76	-3.15%	25,305
Jul 6, 2026	125.66	128.52	123.96	125.12	124.69	-0.98%	23,734
Jul 3, 2026	124.76	126.70	124.62	126.36	125.93	1.72%	13,575
Jul 2, 2026	125.88	128.46	123.10	124.22	123.79	-3.33%	27,227
Jul 1, 2026	129.22	131.50	126.14	128.50	128.06	0.45%	29,521
Jun 30, 2026	131.40	131.64	126.52	127.92	127.48	-2.01%	14,395
Jun 29, 2026	132.60	135.76	127.44	130.54	130.09	-1.05%	31,859
Jun 26, 2026	132.24	133.82	130.70	131.92	131.47	-1.29%	19,921
Jun 25, 2026	140.82	141.48	132.54	133.64	133.18	-5.18%	30,664
Jun 24, 2026	146.14	146.36	140.50	140.94	140.46	-5.51%	20,262
Jun 23, 2026	149.56	152.72	144.38	149.16	148.65	-4.24%	58,857
Jun 22, 2026	159.32	160.68	155.58	155.76	155.23	-2.27%	10,257
Jun 19, 2026	160.50	160.68	158.44	159.38	158.83	-0.61%	6,415
Jun 18, 2026	161.16	162.00	155.14	160.36	159.81	-1.24%	16,254
Jun 17, 2026	162.12	163.68	159.50	162.38	161.82	-0.99%	11,025
Jun 16, 2026	166.00	168.16	162.24	164.00	163.44	-2.29%	20,769
Jun 15, 2026	162.68	168.00	161.00	167.84	167.26	5.91%	26,478
Jun 12, 2026	156.84	160.50	155.00	158.48	157.94	1.76%	34,720
Jun 11, 2026	156.30	163.88	152.14	155.74	155.21	-12.43%	74,952
Jun 10, 2026	177.68	183.60	171.58	177.84	177.23	0.10%	48,065
Jun 9, 2026	185.06	190.04	177.34	177.66	177.05	-3.77%	61,135
Jun 8, 2026	185.94	190.06	182.00	184.62	183.99	-2.58%	34,165
Jun 5, 2026	198.46	204.50	189.50	189.50	188.85	-6.58%	20,487
Jun 4, 2026	192.30	203.75	191.40	202.85	202.15	1.69%	37,875
Jun 3, 2026	207.00	212.30	197.58	199.48	198.80	-3.80%	27,027
Jun 2, 2026	208.40	213.25	202.25	207.35	206.64	-0.79%	47,412
Jun 1, 2026	199.42	209.00	193.70	209.00	208.28	10.82%	55,730
May 29, 2026	182.84	189.06	179.18	188.60	187.95	8.23%	42,715
May 28, 2026	165.42	175.18	165.42	174.26	173.66	7.26%	26,072
May 27, 2026	165.10	165.82	161.78	162.46	161.90	-2.11%	8,895
May 26, 2026	166.52	167.68	164.12	165.96	165.39	-0.98%	13,541
May 25, 2026	167.56	168.50	166.98	167.60	167.03	0.81%	5,822