OR GROUP Public Joint Stock Company (MOEX:ORUP)
Russia · Delayed Price · Currency is RUB 5.44
-0.08 (-1.45%)
At close: Jul 8, 2022
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 5.52 | 5.58 | 5.42 | 5.44 | 5.44 | -1.45% | 184,240 |
| Jul 7, 2022 | 5.46 | 5.60 | 5.40 | 5.52 | 5.52 | 1.10% | 398,840 |
| Jul 6, 2022 | 5.44 | 5.62 | 5.38 | 5.46 | 5.46 | 0.74% | 646,210 |
| Jul 5, 2022 | 5.50 | 5.56 | 5.28 | 5.42 | 5.42 | -1.45% | 386,090 |
| Jul 4, 2022 | 5.38 | 5.50 | 5.20 | 5.50 | 5.50 | 2.61% | 523,200 |
| Jul 1, 2022 | 5.38 | 5.52 | 5.20 | 5.36 | 5.36 | -0.74% | 835,470 |
| Jun 30, 2022 | 5.66 | 5.66 | 5.20 | 5.40 | 5.40 | -3.23% | 645,490 |
| Jun 29, 2022 | 5.68 | 5.68 | 5.52 | 5.58 | 5.58 | -1.41% | 384,550 |
| Jun 28, 2022 | 5.76 | 5.86 | 5.60 | 5.66 | 5.66 | -0.35% | 1,484,380 |
| Jun 27, 2022 | 5.62 | 5.98 | 5.54 | 5.68 | 5.68 | 2.90% | 1,266,980 |
| Jun 24, 2022 | 5.60 | 5.86 | 5.52 | 5.52 | 5.52 | -0.72% | 905,240 |
| Jun 23, 2022 | 5.52 | 6.20 | 5.36 | 5.56 | 5.56 | 1.83% | 2,859,280 |
| Jun 22, 2022 | 5.62 | 5.66 | 5.40 | 5.46 | 5.46 | -1.80% | 383,300 |
| Jun 21, 2022 | 5.68 | 5.74 | 5.46 | 5.56 | 5.56 | -2.46% | 760,670 |
| Jun 20, 2022 | 5.76 | 5.80 | 5.62 | 5.70 | 5.70 | -1.04% | 1,011,050 |
| Jun 17, 2022 | 5.82 | 5.82 | 5.60 | 5.76 | 5.76 | -0.35% | 679,380 |
| Jun 16, 2022 | 5.88 | 5.88 | 5.62 | 5.78 | 5.78 | -0.69% | 869,830 |
| Jun 15, 2022 | 5.70 | 6.00 | 5.64 | 5.82 | 5.82 | 1.75% | 1,223,030 |
| Jun 14, 2022 | 5.48 | 6.04 | 5.48 | 5.72 | 5.72 | 4.76% | 2,206,760 |
| Jun 10, 2022 | 5.14 | 6.30 | 4.98 | 5.46 | 5.46 | 6.23% | 6,851,370 |
| Jun 9, 2022 | 5.60 | 5.66 | 5.10 | 5.14 | 5.14 | -7.89% | 1,487,970 |
| Jun 8, 2022 | 6.24 | 6.24 | 5.30 | 5.58 | 5.58 | -7.92% | 3,231,130 |
| Jun 7, 2022 | 4.94 | 6.48 | 4.88 | 6.06 | 6.06 | 25.21% | 9,519,080 |
| Jun 6, 2022 | 5.16 | 5.24 | 4.80 | 4.84 | 4.84 | -6.20% | 695,640 |
| Jun 3, 2022 | 5.34 | 5.52 | 5.02 | 5.16 | 5.16 | -3.01% | 732,680 |
| Jun 2, 2022 | 5.50 | 5.50 | 5.24 | 5.32 | 5.32 | -3.27% | 511,440 |
| Jun 1, 2022 | 5.70 | 5.72 | 5.42 | 5.50 | 5.50 | -3.17% | 660,220 |
| May 31, 2022 | 6.00 | 6.02 | 5.58 | 5.68 | 5.68 | -5.33% | 941,900 |
| May 30, 2022 | 6.06 | 6.06 | 5.92 | 6.00 | 6.00 | -0.33% | 288,950 |
| May 27, 2022 | 6.08 | 6.14 | 6.00 | 6.02 | 6.02 | -1.31% | 395,410 |
| May 26, 2022 | 6.14 | 6.18 | 6.04 | 6.10 | 6.10 | 0.33% | 330,590 |
| May 25, 2022 | 6.06 | 6.28 | 6.00 | 6.08 | 6.08 | - | 752,010 |
| May 24, 2022 | 6.30 | 6.38 | 6.00 | 6.08 | 6.08 | -2.88% | 962,020 |
| May 23, 2022 | 6.36 | 6.50 | 6.04 | 6.26 | 6.26 | -1.57% | 520,550 |
| May 20, 2022 | 6.58 | 6.66 | 6.30 | 6.36 | 6.36 | -2.75% | 626,530 |
| May 19, 2022 | 6.94 | 6.94 | 6.42 | 6.54 | 6.54 | -1.51% | 801,300 |
| May 18, 2022 | 6.48 | 6.90 | 6.42 | 6.64 | 6.64 | 2.47% | 1,963,650 |
| May 17, 2022 | 6.40 | 6.52 | 6.30 | 6.48 | 6.48 | 1.25% | 684,920 |
| May 16, 2022 | 6.26 | 6.86 | 6.00 | 6.40 | 6.40 | 3.56% | 1,663,280 |
| May 13, 2022 | 6.28 | 6.66 | 5.76 | 6.18 | 6.18 | -0.96% | 1,844,300 |
| May 12, 2022 | 6.68 | 6.68 | 6.14 | 6.24 | 6.24 | -6.31% | 812,730 |
| May 11, 2022 | 6.80 | 6.86 | 6.64 | 6.66 | 6.66 | -2.06% | 530,910 |
| May 6, 2022 | 7.02 | 7.04 | 6.70 | 6.80 | 6.80 | -2.58% | 798,880 |
| May 5, 2022 | 7.14 | 7.18 | 6.92 | 6.98 | 6.98 | -1.97% | 774,890 |
| May 4, 2022 | 7.30 | 7.34 | 7.00 | 7.12 | 7.12 | -1.93% | 611,180 |
| Apr 29, 2022 | 7.32 | 7.48 | 7.16 | 7.26 | 7.26 | 0.28% | 763,510 |
| Apr 28, 2022 | 7.20 | 7.88 | 7.20 | 7.24 | 7.24 | 0.56% | 2,279,930 |
| Apr 27, 2022 | 7.20 | 7.30 | 7.16 | 7.20 | 7.20 | - | 604,150 |
| Apr 26, 2022 | 7.04 | 7.30 | 7.00 | 7.20 | 7.20 | 1.98% | 991,490 |
| Apr 25, 2022 | 7.32 | 7.40 | 7.00 | 7.06 | 7.06 | -4.34% | 1,012,180 |