ORRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	40.00	40.70	40.00	40.49	40.49	1.35%	98,145
Nov 21, 2024	39.85	40.35	39.67	39.95	39.95	0.93%	83,237
Nov 20, 2024	39.85	40.19	39.26	39.58	39.58	-0.85%	99,208
Nov 19, 2024	39.82	40.17	39.57	39.92	39.92	-0.57%	77,069
Nov 18, 2024	40.43	40.86	40.11	40.15	40.15	-0.74%	89,236
Nov 15, 2024	40.90	41.03	40.25	40.45	40.45	-0.49%	104,700
Nov 14, 2024	41.08	41.08	40.30	40.65	40.65	-0.47%	118,838
Nov 13, 2024	40.99	41.65	40.80	40.84	40.84	-0.73%	136,515
Nov 12, 2024	41.21	41.40	40.93	41.14	41.14	0.05%	130,309
Nov 11, 2024	40.86	41.45	40.86	41.12	41.12	2.34%	169,808
Nov 8, 2024	40.26	40.65	39.88	40.18	40.18	0.75%	124,268
Nov 7, 2024	40.92	40.92	39.81	39.88	39.88	-2.80%	190,969
Nov 6, 2024	39.25	41.99	39.25	41.03	41.03	10.15%	324,236
Nov 5, 2024	37.06	37.43	37.04	37.25	37.25	0.13%	91,139
Nov 4, 2024	37.25	37.42	36.80	37.20	36.97	-0.48%	64,021
Nov 1, 2024	37.77	37.80	37.14	37.38	37.15	-0.16%	78,387
Oct 31, 2024	37.95	38.01	37.43	37.44	37.21	-1.06%	98,122
Oct 30, 2024	37.69	38.55	37.69	37.84	37.61	0.13%	160,308
Oct 29, 2024	37.70	37.94	37.62	37.79	37.56	0.13%	132,377
Oct 28, 2024	37.69	37.95	37.25	37.74	37.51	1.18%	109,882
Oct 25, 2024	38.02	38.02	37.27	37.30	37.07	-1.19%	94,602
Oct 24, 2024	37.81	37.87	37.27	37.75	37.52	0.51%	200,950
Oct 23, 2024	37.23	38.81	37.20	37.56	37.33	3.19%	251,588
Oct 22, 2024	36.29	36.60	36.20	36.40	36.18	0.08%	51,851
Oct 21, 2024	37.10	37.27	36.17	36.37	36.15	-2.39%	64,565
Oct 18, 2024	37.86	37.86	37.20	37.26	37.03	-1.27%	56,930
Oct 17, 2024	37.52	37.86	37.50	37.74	37.51	0.72%	85,524
Oct 16, 2024	37.08	37.75	37.00	37.47	37.24	2.04%	162,512
Oct 15, 2024	36.22	37.34	36.20	36.72	36.50	1.60%	69,200
Oct 14, 2024	35.84	36.32	35.71	36.14	35.92	0.81%	36,089
Oct 11, 2024	35.05	36.23	35.05	35.85	35.63	2.72%	54,510
Oct 10, 2024	34.63	35.04	34.50	34.90	34.69	-0.09%	30,460
Oct 9, 2024	34.80	35.20	34.14	34.93	34.72	0.37%	54,081
Oct 8, 2024	35.06	35.06	34.56	34.80	34.59	-0.20%	32,726
Oct 7, 2024	34.84	35.03	34.61	34.87	34.66	-0.37%	34,814
Oct 4, 2024	35.02	35.40	34.82	35.00	34.79	1.24%	33,387
Oct 3, 2024	34.40	34.87	34.29	34.57	34.36	-	78,594
Oct 2, 2024	34.90	35.36	34.55	34.57	34.36	-1.37%	53,635
Oct 1, 2024	35.81	36.15	34.90	35.05	34.84	-2.53%	101,496
Sep 30, 2024	35.72	36.30	35.61	35.96	35.74	0.59%	132,351
Sep 27, 2024	35.94	36.05	35.53	35.75	35.53	0.39%	83,792
Sep 26, 2024	35.66	36.16	35.30	35.61	35.39	0.42%	60,267
Sep 25, 2024	35.75	35.94	35.40	35.46	35.24	-0.64%	65,088
Sep 24, 2024	35.71	35.89	35.50	35.69	35.47	0.08%	45,042
Sep 23, 2024	35.65	35.94	35.31	35.66	35.44	0.31%	55,632
Sep 20, 2024	36.19	36.51	35.34	35.55	35.33	-2.42%	415,976
Sep 19, 2024	36.06	36.65	35.64	36.43	36.21	2.85%	82,538
Sep 18, 2024	35.04	36.26	35.00	35.42	35.20	0.85%	109,762
Sep 17, 2024	35.32	36.00	35.06	35.12	34.90	0.29%	106,322
Sep 16, 2024	35.09	35.38	34.95	35.02	34.81	0.20%	65,496
Sep 13, 2024	35.13	35.33	34.85	34.95	34.74	0.72%	81,627
Sep 12, 2024	34.90	34.92	34.45	34.70	34.49	0.14%	46,896
Sep 11, 2024	34.80	34.88	33.81	34.65	34.44	-0.97%	90,366
Sep 10, 2024	34.74	35.21	34.41	34.99	34.78	0.63%	75,268
Sep 9, 2024	34.43	35.12	34.40	34.77	34.56	1.22%	70,898
Sep 6, 2024	34.87	35.09	34.20	34.35	34.14	-1.43%	36,075
Sep 5, 2024	34.98	35.02	34.40	34.85	34.64	-0.31%	57,434
Sep 4, 2024	35.54	35.77	34.88	34.96	34.75	-1.88%	45,630
Sep 3, 2024	35.61	36.00	35.30	35.63	35.41	-0.47%	56,953
Aug 30, 2024	35.72	35.97	35.56	35.80	35.58	0.14%	52,908
Aug 29, 2024	35.86	36.01	35.60	35.75	35.53	0.42%	49,578
Aug 28, 2024	35.25	36.00	35.25	35.60	35.38	0.45%	52,236
Aug 27, 2024	35.34	35.52	35.10	35.44	35.22	-	47,965
Aug 26, 2024	35.98	36.10	35.25	35.44	35.22	-1.01%	77,990
Aug 23, 2024	34.32	36.60	34.32	35.80	35.58	4.65%	82,968
Aug 22, 2024	33.71	34.33	33.71	34.21	34.00	1.03%	39,132
Aug 21, 2024	34.29	34.29	33.70	33.86	33.65	-0.70%	78,415
Aug 20, 2024	34.45	34.51	33.95	34.10	33.89	-0.87%	88,806
Aug 19, 2024	33.58	34.56	33.46	34.40	34.19	2.78%	147,482
Aug 16, 2024	32.90	33.96	32.67	33.47	33.27	1.89%	45,204
Aug 15, 2024	32.76	33.51	32.74	32.85	32.65	2.30%	84,517
Aug 14, 2024	32.17	32.36	31.61	32.11	31.91	-0.03%	49,292
Aug 13, 2024	32.14	32.32	31.52	32.12	31.92	1.71%	91,667
Aug 12, 2024	32.42	32.79	31.55	31.58	31.39	-2.11%	77,429
Aug 9, 2024	32.29	32.66	31.62	32.26	32.06	-0.31%	96,829
Aug 8, 2024	31.81	32.45	31.60	32.36	32.16	1.99%	60,167
Aug 7, 2024	32.29	32.54	31.64	31.73	31.31	-1.12%	75,042
Aug 6, 2024	31.95	32.59	31.60	32.09	31.67	0.44%	64,676
Aug 5, 2024	32.13	32.79	31.20	31.95	31.53	-3.91%	105,895
Aug 2, 2024	33.01	33.55	32.63	33.25	32.81	-2.15%	103,064
Aug 1, 2024	35.21	35.21	33.69	33.98	33.53	-3.36%	125,967
Jul 31, 2024	35.56	36.14	34.95	35.16	34.70	-1.18%	136,216
Jul 30, 2024	34.03	35.61	34.03	35.58	35.11	3.82%	121,864
Jul 29, 2024	34.70	34.74	33.94	34.27	33.82	-0.64%	100,754
Jul 26, 2024	34.81	35.25	34.09	34.49	34.04	-0.83%	123,540
Jul 25, 2024	33.60	35.23	33.60	34.78	34.32	3.05%	161,836
Jul 24, 2024	32.84	34.73	32.64	33.75	33.31	4.81%	133,635
Jul 23, 2024	31.64	32.37	31.58	32.20	31.78	1.93%	132,631
Jul 22, 2024	31.05	31.73	30.65	31.59	31.18	2.00%	108,494
Jul 19, 2024	31.08	31.37	30.84	30.97	30.56	-0.03%	111,439
Jul 18, 2024	31.20	31.89	30.49	30.98	30.57	-1.62%	156,149
Jul 17, 2024	30.74	31.77	30.57	31.49	31.08	1.65%	134,765
Jul 16, 2024	29.82	31.17	29.79	30.98	30.57	5.20%	131,882
Jul 15, 2024	28.72	29.90	28.72	29.45	29.06	3.66%	115,909
Jul 12, 2024	28.66	28.92	28.33	28.41	28.04	0.28%	97,516
Jul 11, 2024	27.69	28.71	27.69	28.33	27.96	4.69%	114,660
Jul 10, 2024	27.06	27.21	26.84	27.06	26.70	0.45%	98,064
Jul 9, 2024	27.10	27.34	26.81	26.94	26.59	-0.37%	87,489
Jul 8, 2024	27.37	27.46	26.81	27.04	26.68	-0.07%	142,871
Jul 5, 2024	27.63	27.70	26.98	27.06	26.70	-2.20%	208,371