ORBN
OREGON BANCORP INC (OR)
stockOTC
EODOct 1, 2026
39.95USD-0.125%(-0.05)166
ORBN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 39.95 | 39.95 | 39.95 | 39.95 | -0.125% | 166 | 0.000% |
| 2026-09-30 | 40.00 | 40.00 | 40.00 | 40.00 | -0.249% | 10,911 | -0.125% |
| 2026-09-29 | 40.10 | 40.10 | 40.10 | 40.10 | +0.325% | 1,080 | -0.374% |
| 2026-09-25 | 39.97 | 39.97 | 39.97 | 39.97 | -0.075% | 100 | -0.050% |
| 2026-09-24 | 40.02 | 40.02 | 40.00 | 40.00 | -0.125% | 300 | -0.125% |
| 2026-09-17 | 40.05 | 40.08 | 40.05 | 40.05 | 0.000% | 490 | -0.250% |
| 2026-09-14 | 40.05 | 40.05 | 40.05 | 40.05 | -0.324% | 1,000 | -0.250% |
| 2026-09-08 | 40.18 | 40.18 | 40.18 | 40.18 | 0.000% | 100 | -0.572% |
| 2026-09-04 | 40.05 | 40.18 | 40.05 | 40.18 | +0.325% | 500 | -0.572% |
| 2026-08-27 | 40.05 | 40.05 | 40.05 | 40.05 | -0.107% | 100 | -0.250% |
| 2026-08-26 | 40.08 | 40.09 | 40.08 | 40.09 | -0.018% | 200 | -0.356% |
| 2026-08-24 | 40.10 | 40.10 | 40.10 | 40.10 | -0.087% | 100 | -0.374% |
| 2026-08-21 | 40.10 | 40.13 | 40.10 | 40.13 | +0.112% | 1,300 | -0.461% |
| 2026-08-12 | 40.08 | 40.09 | 40.08 | 40.09 | +0.025% | 6,120 | -0.349% |
| 2026-08-11 | 40.09 | 40.09 | 40.08 | 40.08 | -0.050% | 2,950 | -0.324% |
| 2026-08-07 | 40.35 | 40.35 | 40.10 | 40.10 | +0.125% | 1,140 | -0.374% |
| 2026-08-05 | 40.09 | 40.09 | 40.05 | 40.05 | -0.093% | 1,290 | -0.250% |
| 2026-08-03 | 40.09 | 40.09 | 40.09 | 40.09 | +0.218% | 280 | -0.342% |
| 2026-07-31 | 40.14 | 40.14 | 40.00 | 40.00 | -0.025% | 650 | -0.125% |
| 2026-07-30 | 40.01 | 40.01 | 40.01 | 40.01 | +0.025% | 250 | -0.150% |
| 2026-07-29 | 40.00 | 40.00 | 40.00 | 40.00 | -0.004% | 1,067 | -0.125% |
| 2026-07-28 | 40.05 | 40.08 | 40.00 | 40.00 | -0.121% | 4,691 | -0.129% |
| 2026-07-27 | 40.40 | 40.40 | 40.00 | 40.05 | -0.989% | 55,530 | -0.250% |
| 2026-07-24 | 40.25 | 40.45 | 40.25 | 40.45 | -0.099% | 25,400 | -1.236% |
| 2026-07-23 | 40.25 | 40.50 | 40.00 | 40.49 | +1.174% | 3,530 | -1.334% |
| 2026-07-22 | 40.00 | 41.15 | 37.00 | 40.02 | +48.222% | 17,732 | -0.175% |
| 2026-07-21 | 26.51 | 27.50 | 26.51 | 27.00 | 0.000% | 1,154 | +47.963% |
| 2026-07-20 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 378 | +47.963% |
| 2026-07-16 | 27.53 | 27.53 | 27.00 | 27.00 | 0.000% | 2,500 | +47.963% |
| 2026-07-13 | 27.23 | 27.23 | 26.06 | 27.00 | -0.881% | 1,100 | +47.963% |
| 2026-07-10 | 27.24 | 27.24 | 27.24 | 27.24 | +0.889% | 301 | +46.659% |
| 2026-07-09 | 26.99 | 27.00 | 26.99 | 27.00 | +0.295% | 1,240 | +47.963% |
| 2026-07-08 | 26.99 | 26.99 | 26.71 | 26.92 | -0.220% | 1,600 | +48.399% |
| 2026-07-06 | 26.98 | 26.98 | 26.98 | 26.98 | -0.074% | 300 | +48.073% |
| 2026-07-01 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 300 | +47.963% |
| 2026-06-30 | 26.80 | 27.00 | 26.80 | 27.00 | +0.709% | 800 | +47.963% |
| 2026-06-29 | 27.00 | 27.00 | 26.81 | 26.81 | -0.704% | 300 | +49.012% |
| 2026-06-26 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 100 | +47.963% |
| 2026-06-24 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 401 | +47.963% |
| 2026-06-23 | 27.00 | 27.00 | 27.00 | 27.00 | +0.037% | 959 | +47.963% |
| 2026-06-22 | 26.85 | 26.99 | 26.80 | 26.99 | +0.521% | 1,660 | +48.018% |
| 2026-06-18 | 26.85 | 26.85 | 26.85 | 26.85 | +0.374% | 100 | +48.790% |
| 2026-06-17 | 26.42 | 26.75 | 26.41 | 26.75 | -0.926% | 900 | +49.346% |
| 2026-06-15 | 26.60 | 27.00 | 26.40 | 27.00 | 0.000% | 1,440 | +47.963% |
| 2026-06-12 | 26.40 | 27.00 | 26.40 | 27.00 | +0.037% | 285 | +47.963% |
| 2026-06-11 | 26.05 | 26.99 | 26.05 | 26.99 | -0.037% | 1,200 | +48.018% |
| 2026-06-10 | 26.24 | 27.00 | 26.03 | 27.00 | +1.887% | 2,450 | +47.963% |
| 2026-06-09 | 26.14 | 26.50 | 26.04 | 26.50 | 0.000% | 1,660 | +50.755% |
| 2026-06-05 | 26.52 | 26.66 | 26.50 | 26.50 | +2.634% | 1,400 | +50.755% |
| 2026-06-04 | 26.68 | 26.68 | 25.82 | 25.82 | -3.187% | 9,662 | +54.725% |
| 2026-06-03 | 26.67 | 26.67 | 26.67 | 26.67 | +0.038% | 500 | +49.794% |
| 2026-06-02 | 26.66 | 26.66 | 26.66 | 26.66 | +0.604% | 220 | +49.850% |
| 2026-05-28 | 26.51 | 26.51 | 26.50 | 26.50 | 0.000% | 400 | +50.755% |
| 2026-05-26 | 26.52 | 26.52 | 26.50 | 26.50 | -0.972% | 800 | +50.755% |
| 2026-05-21 | 26.77 | 26.78 | 26.76 | 26.76 | 0.000% | 1,005 | +49.290% |
| 2026-05-19 | 26.77 | 26.77 | 26.76 | 26.76 | +0.037% | 500 | +49.290% |
| 2026-05-15 | 26.75 | 26.75 | 26.75 | 26.75 | -1.835% | 100 | +49.346% |
| 2026-05-14 | 26.27 | 27.25 | 26.26 | 27.25 | -0.909% | 300 | +46.606% |
| 2026-05-12 | 26.23 | 27.50 | 26.23 | 27.50 | +1.852% | 350 | +45.273% |
| 2026-05-04 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 1,218 | +47.963% |
| 2026-05-01 | 26.24 | 27.00 | 26.24 | 27.00 | +2.896% | 895 | +47.963% |
| 2026-04-29 | 26.24 | 26.24 | 26.24 | 26.24 | 0.000% | 100 | +52.248% |
| 2026-04-28 | 26.27 | 27.50 | 26.23 | 26.24 | -2.739% | 2,800 | +52.248% |
| 2026-04-27 | 27.00 | 27.30 | 26.98 | 26.98 | -0.070% | 1,400 | +48.078% |
| 2026-04-24 | 27.00 | 27.00 | 27.00 | 27.00 | +1.115% | 200 | +47.975% |
| 2026-04-22 | 26.70 | 26.70 | 26.70 | 26.70 | -0.187% | 210 | +49.625% |
| 2026-04-21 | 27.00 | 27.00 | 26.25 | 26.75 | -1.109% | 2,182 | +49.346% |
| 2026-04-20 | 27.02 | 27.05 | 27.02 | 27.05 | +0.074% | 1,130 | +47.689% |
| 2026-04-17 | 27.00 | 27.03 | 27.00 | 27.03 | +2.000% | 1,300 | +47.799% |
| 2026-04-16 | 26.48 | 26.50 | 26.48 | 26.50 | +0.076% | 215 | +50.755% |
| 2026-04-15 | 26.53 | 26.53 | 26.48 | 26.48 | -1.009% | 700 | +50.869% |
| 2026-04-13 | 26.67 | 26.75 | 26.67 | 26.75 | +1.020% | 1,300 | +49.346% |
| 2026-04-10 | 25.83 | 26.48 | 25.83 | 26.48 | +2.516% | 1,200 | +50.869% |
| 2026-04-09 | 25.83 | 25.83 | 25.83 | 25.83 | 0.000% | 100 | +54.665% |
| 2026-04-02 | 25.83 | 25.83 | 25.83 | 25.83 | -0.768% | 100 | +54.665% |
| 2026-04-01 | 26.00 | 26.03 | 26.00 | 26.03 | +0.115% | 1,000 | +53.477% |
| 2026-03-31 | 26.00 | 26.01 | 26.00 | 26.00 | -0.421% | 1,675 | +53.654% |
| 2026-03-27 | 26.25 | 26.25 | 26.11 | 26.11 | -0.707% | 1,197 | +53.007% |
| 2026-03-25 | 25.81 | 26.30 | 25.81 | 26.30 | +1.844% | 904 | +51.924% |
| 2026-03-24 | 25.82 | 25.89 | 25.82 | 25.82 | +0.272% | 300 | +54.725% |
| 2026-03-18 | 26.24 | 26.24 | 25.75 | 25.75 | -1.905% | 490 | +55.146% |
| 2026-03-10 | 26.00 | 26.25 | 25.65 | 26.25 | +0.962% | 2,341 | +52.190% |
| 2026-03-09 | 26.01 | 26.01 | 25.80 | 26.00 | -0.000% | 924 | +53.654% |
| 2026-03-06 | 25.64 | 26.59 | 25.64 | 26.00 | -0.763% | 1,427 | +53.653% |
| 2026-03-05 | 26.20 | 26.20 | 26.13 | 26.20 | +2.344% | 1,400 | +52.481% |
| 2026-03-04 | 25.60 | 25.60 | 25.60 | 25.60 | -0.039% | 227 | +56.055% |
| 2026-03-03 | 25.61 | 25.61 | 25.60 | 25.61 | +0.392% | 800 | +55.994% |
| 2026-03-02 | 25.76 | 25.76 | 25.51 | 25.51 | -0.970% | 3,310 | +56.605% |
| 2026-02-27 | 26.00 | 26.00 | 25.76 | 25.76 | -1.867% | 32,050 | +55.085% |
| 2026-02-26 | 25.25 | 26.47 | 25.12 | 26.25 | +0.962% | 9,326 | +52.190% |
| 2026-02-25 | 26.00 | 26.00 | 26.00 | 26.00 | +1.365% | 500 | +53.654% |
| 2026-02-24 | 25.65 | 25.65 | 25.65 | 25.65 | +0.088% | 200 | +55.750% |
| 2026-02-19 | 25.81 | 25.84 | 25.50 | 25.63 | -2.371% | 6,642 | +55.887% |
| 2026-02-11 | 26.25 | 26.25 | 26.25 | 26.25 | +0.962% | 1,700 | +52.190% |
| 2026-02-10 | 26.00 | 26.00 | 26.00 | 26.00 | +2.970% | 502 | +53.654% |
| 2026-02-09 | 25.50 | 25.50 | 25.25 | 25.25 | -0.980% | 3,000 | +58.218% |
| 2026-02-06 | 25.42 | 25.50 | 25.42 | 25.50 | 0.000% | 290 | +56.667% |
| 2026-02-04 | 25.45 | 25.50 | 25.45 | 25.50 | +0.196% | 250 | +56.667% |
| 2026-02-03 | 25.45 | 25.45 | 25.45 | 25.45 | +1.378% | 1,297 | +56.974% |
| 2026-02-02 | 25.50 | 25.80 | 25.10 | 25.10 | +0.016% | 1,162 | +59.138% |
| 2026-01-30 | 25.80 | 25.80 | 25.10 | 25.10 | -2.713% | 61,987 | +59.163% |
| 2026-01-28 | 25.80 | 25.80 | 25.80 | 25.80 | +1.176% | 101 | +54.845% |
| 2026-01-27 | 25.15 | 25.50 | 25.15 | 25.50 | +1.524% | 5,781 | +56.667% |
| 2026-01-26 | 25.04 | 25.15 | 25.01 | 25.12 | -0.162% | 30,400 | +59.054% |
| 2026-01-22 | 25.16 | 25.16 | 25.16 | 25.16 | +0.072% | 450 | +58.796% |
| 2026-01-21 | 25.03 | 25.14 | 25.00 | 25.14 | +0.439% | 21,614 | +58.910% |
| 2026-01-20 | 25.00 | 25.03 | 25.00 | 25.03 | +0.040% | 2,392 | +59.608% |
| 2026-01-15 | 25.01 | 25.02 | 25.01 | 25.02 | -0.355% | 41,841 | +59.672% |
| 2026-01-14 | 25.11 | 25.11 | 25.11 | 25.11 | +0.437% | 100 | +59.105% |
| 2026-01-13 | 25.15 | 25.15 | 25.00 | 25.00 | 0.000% | 20,674 | +59.800% |
| 2026-01-12 | 25.00 | 25.15 | 25.00 | 25.00 | -3.101% | 45,800 | +59.800% |
| 2026-01-09 | 25.60 | 25.80 | 25.60 | 25.80 | +0.781% | 5,000 | +54.845% |
| 2026-01-08 | 25.67 | 25.67 | 24.95 | 25.60 | -0.273% | 3,315 | +56.055% |
| 2026-01-06 | 25.67 | 25.67 | 25.67 | 25.67 | -0.811% | 239 | +55.629% |
| 2026-01-05 | 25.92 | 25.92 | 25.88 | 25.88 | -0.462% | 400 | +54.366% |
| 2026-01-02 | 26.10 | 26.10 | 26.00 | 26.00 | -0.421% | 1,703 | +53.654% |
| 2025-12-31 | 26.13 | 26.13 | 26.11 | 26.11 | -0.316% | 781 | +53.007% |
| 2025-12-30 | 26.19 | 26.19 | 26.19 | 26.19 | -1.159% | 160 | +52.522% |
| 2025-12-29 | 26.50 | 26.50 | 26.50 | 26.50 | +1.416% | 100 | +50.755% |
| 2025-12-26 | 26.13 | 26.13 | 26.13 | 26.13 | -2.609% | 200 | +52.889% |
| 2025-12-24 | 26.81 | 26.88 | 26.13 | 26.83 | 0.000% | 800 | +48.900% |
| 2025-12-23 | 26.25 | 27.00 | 26.24 | 26.83 | +1.245% | 5,349 | +48.900% |
| 2025-12-22 | 26.10 | 26.50 | 26.10 | 26.50 | -0.168% | 345 | +50.755% |
| 2025-12-19 | 26.54 | 26.54 | 26.54 | 26.54 | +0.717% | 100 | +50.501% |
| 2025-12-18 | 26.40 | 26.40 | 26.36 | 26.36 | +1.368% | 320 | +51.581% |
| 2025-12-16 | 26.00 | 26.00 | 26.00 | 26.00 | +0.971% | 663 | +53.654% |
| 2025-12-15 | 25.75 | 25.75 | 25.75 | 25.75 | +0.547% | 200 | +55.146% |
| 2025-12-11 | 25.61 | 25.61 | 25.61 | 25.61 | 0.000% | 450 | +55.994% |
| 2025-12-10 | 25.61 | 25.61 | 25.61 | 25.61 | +0.518% | 208 | +55.994% |
| 2025-12-08 | 25.50 | 25.50 | 25.48 | 25.48 | -0.087% | 1,047 | +56.803% |
| 2025-12-05 | 25.15 | 25.50 | 25.15 | 25.50 | +1.432% | 970 | +56.667% |
| 2025-12-03 | 25.00 | 25.14 | 25.00 | 25.14 | +0.560% | 800 | +58.910% |
| 2025-12-02 | 24.75 | 25.10 | 24.75 | 25.00 | +1.519% | 3,166 | +59.800% |
| 2025-12-01 | 24.75 | 24.75 | 24.03 | 24.63 | -0.501% | 2,700 | +62.228% |
| 2025-11-24 | 24.50 | 24.75 | 24.13 | 24.75 | 0.000% | 500 | +61.414% |
| 2025-11-21 | 24.01 | 24.75 | 24.00 | 24.75 | 0.000% | 4,100 | +61.414% |
| 2025-11-20 | 24.75 | 24.75 | 24.75 | 24.75 | +3.125% | 203 | +61.414% |
| 2025-11-11 | 24.25 | 24.25 | 24.00 | 24.00 | 0.000% | 362 | +66.458% |
| 2025-11-07 | 23.70 | 24.00 | 23.45 | 24.00 | +3.226% | 3,851 | +66.458% |
| 2025-11-06 | 23.25 | 23.25 | 23.25 | 23.25 | +1.907% | 150 | +71.828% |
| 2025-11-04 | 22.50 | 22.82 | 22.50 | 22.82 | +3.469% | 650 | +75.104% |
| 2025-11-03 | 22.05 | 22.05 | 22.05 | 22.05 | +6.010% | 100 | +81.179% |
| 2025-10-31 | 20.80 | 20.80 | 20.80 | 20.80 | +1.961% | 100 | +92.067% |
| 2025-10-22 | 20.40 | 20.40 | 20.40 | 20.40 | +2.771% | 100 | +95.833% |
| 2025-10-16 | 19.84 | 19.85 | 19.65 | 19.85 | -0.750% | 1,911 | +101.259% |
| 2025-10-15 | 20.00 | 20.00 | 20.00 | 20.00 | +1.338% | 2,019 | +99.750% |
| 2025-10-14 | 19.74 | 19.74 | 19.74 | 19.74 | +0.694% | 150 | +102.422% |
| 2025-10-10 | 19.99 | 20.00 | 19.60 | 19.60 | +1.292% | 1,397 | +103.827% |
| 2025-10-01 | 19.35 | 19.35 | 19.35 | 19.35 | -0.769% | 316 | +106.460% |
| 2025-09-29 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 450 | +104.872% |
| 2025-09-25 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 257 | +104.872% |
| 2025-09-24 | 19.50 | 19.50 | 19.20 | 19.50 | -0.510% | 1,485 | +104.872% |
| 2025-09-23 | 19.60 | 19.60 | 19.60 | 19.60 | -0.204% | 125 | +103.827% |
| 2025-09-22 | 19.64 | 19.64 | 19.64 | 19.64 | -2.772% | 200 | +103.411% |
| 2025-09-19 | 19.85 | 20.20 | 19.85 | 20.20 | +6.037% | 425 | +97.772% |
| 2025-09-18 | 18.95 | 19.05 | 18.88 | 19.05 | 0.000% | 1,100 | +109.711% |
| 2025-09-17 | 19.00 | 19.05 | 19.00 | 19.05 | +0.263% | 75,407 | +109.711% |
| 2025-09-16 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 13,600 | +110.263% |
| 2025-09-15 | 19.00 | 19.01 | 19.00 | 19.00 | 0.000% | 7,500 | +110.263% |
| 2025-09-12 | 19.00 | 19.25 | 19.00 | 19.00 | 0.000% | 9,017 | +110.263% |
| 2025-09-11 | 18.75 | 19.00 | 18.75 | 19.00 | +2.647% | 10,050 | +110.263% |
| 2025-09-10 | 18.59 | 18.59 | 18.51 | 18.51 | -2.063% | 630 | +115.829% |
| 2025-09-09 | 18.90 | 18.90 | 18.90 | 18.90 | +0.053% | 150 | +111.376% |
| 2025-09-08 | 18.89 | 18.89 | 18.89 | 18.89 | -0.053% | 105 | +111.488% |
| 2025-09-04 | 18.90 | 18.90 | 18.88 | 18.90 | 0.000% | 6,426 | +111.376% |
| 2025-09-03 | 18.80 | 18.90 | 18.80 | 18.90 | 0.000% | 350 | +111.376% |
| 2025-08-29 | 18.90 | 18.90 | 18.90 | 18.90 | 0.000% | 4,501 | +111.376% |
| 2025-08-25 | 18.90 | 18.90 | 18.90 | 18.90 | +3.279% | 1,000 | +111.376% |
| 2025-08-22 | 18.30 | 18.30 | 18.30 | 18.30 | -3.684% | 114 | +118.306% |
| 2025-08-21 | 18.80 | 19.00 | 18.30 | 19.00 | 0.000% | 4,650 | +110.263% |
| 2025-08-19 | 19.00 | 19.00 | 19.00 | 19.00 | +0.956% | 400 | +110.263% |
| 2025-08-18 | 19.06 | 19.06 | 18.80 | 18.82 | -2.132% | 5,456 | +112.274% |
| 2025-08-15 | 19.25 | 19.25 | 19.23 | 19.23 | -1.385% | 2,223 | +107.748% |
| 2025-08-14 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 1,600 | +104.872% |
| 2025-08-13 | 19.50 | 19.50 | 19.50 | 19.50 | +0.515% | 200 | +104.872% |
| 2025-08-07 | 19.40 | 19.40 | 19.40 | 19.40 | -0.103% | 3,271 | +105.928% |
| 2025-08-04 | 19.42 | 19.42 | 19.42 | 19.42 | -0.346% | 120 | +105.716% |
| 2025-08-01 | 19.40 | 19.49 | 19.40 | 19.49 | -1.329% | 401 | +105.003% |
| 2025-07-23 | 19.75 | 19.75 | 19.75 | 19.75 | +0.817% | 100 | +102.278% |
| 2025-07-22 | 19.59 | 19.59 | 19.59 | 19.59 | -0.051% | 1,307 | +103.931% |
| 2025-07-18 | 19.15 | 19.60 | 19.15 | 19.60 | +1.818% | 637 | +103.827% |
| 2025-07-17 | 19.25 | 19.25 | 19.00 | 19.25 | -1.282% | 675 | +107.532% |
| 2025-07-10 | 19.48 | 19.50 | 19.48 | 19.50 | 0.000% | 6,300 | +104.872% |
| 2025-07-09 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 700 | +104.872% |
| 2025-07-08 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 5,245 | +104.872% |
| 2025-07-07 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 795 | +104.872% |
| 2025-07-02 | 19.00 | 19.50 | 19.00 | 19.50 | +1.299% | 2,800 | +104.872% |
| 2025-07-01 | 19.24 | 19.25 | 19.24 | 19.25 | +0.273% | 4,600 | +107.532% |
| 2025-06-30 | 19.50 | 19.50 | 19.01 | 19.20 | -0.273% | 6,842 | +108.100% |
| 2025-06-26 | 19.00 | 19.25 | 19.00 | 19.25 | +1.262% | 1,600 | +107.532% |
| 2025-06-25 | 19.01 | 19.01 | 19.01 | 19.01 | +0.053% | 1,054 | +110.153% |
| 2025-06-24 | 19.00 | 19.00 | 19.00 | 19.00 | +0.636% | 1,705 | +110.263% |
| 2025-06-20 | 18.58 | 18.88 | 18.58 | 18.88 | +0.426% | 1,953 | +111.600% |
| 2025-06-18 | 18.80 | 18.80 | 18.80 | 18.80 | -4.810% | 1,351 | +112.500% |
| 2025-06-16 | 19.75 | 19.75 | 19.75 | 19.75 | -0.253% | 825 | +102.278% |
| 2025-06-12 | 19.80 | 19.80 | 19.80 | 19.80 | +0.253% | 355 | +101.768% |
| 2025-06-10 | 19.75 | 19.75 | 19.75 | 19.75 | 0.000% | 243 | +102.278% |
| 2025-06-09 | 19.75 | 19.75 | 19.75 | 19.75 | 0.000% | 782 | +102.278% |
| 2025-06-06 | 19.75 | 19.75 | 19.75 | 19.75 | -0.101% | 1,255 | +102.278% |
| 2025-06-05 | 20.06 | 20.06 | 19.77 | 19.77 | -3.088% | 251 | +102.074% |
| 2025-05-30 | 20.40 | 20.40 | 20.40 | 20.40 | 0.000% | 300 | +95.833% |
| 2025-05-29 | 20.40 | 20.40 | 20.40 | 20.40 | +0.741% | 100 | +95.833% |
| 2025-05-27 | 20.25 | 20.25 | 20.25 | 20.25 | +1.250% | 111 | +97.284% |
| 2025-05-16 | 19.82 | 20.40 | 19.78 | 20.00 | -1.088% | 4,484 | +99.750% |
| 2025-05-15 | 19.50 | 20.22 | 19.50 | 20.22 | +6.421% | 1,972 | +97.577% |
| 2025-05-14 | 18.99 | 19.00 | 18.99 | 19.00 | +2.703% | 1,379 | +110.263% |
| 2025-05-07 | 18.50 | 18.50 | 18.50 | 18.50 | -2.632% | 654 | +115.946% |
| 2025-05-06 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 100 | +110.263% |
| 2025-05-05 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 130 | +110.263% |
| 2025-05-01 | 18.64 | 19.00 | 18.64 | 19.00 | 0.000% | 3,308 | +110.263% |
| 2025-04-29 | 19.00 | 19.00 | 19.00 | 19.00 | +0.158% | 100 | +110.263% |
| 2025-04-25 | 18.64 | 18.97 | 18.64 | 18.97 | +1.770% | 390 | +110.596% |
| 2025-04-23 | 18.64 | 18.64 | 18.64 | 18.64 | +0.161% | 100 | +114.324% |
| 2025-04-21 | 18.61 | 18.61 | 18.61 | 18.61 | -0.747% | 125 | +114.670% |
| 2025-04-14 | 18.75 | 18.75 | 18.75 | 18.75 | +0.806% | 1,062 | +113.067% |
| 2025-04-10 | 18.80 | 18.80 | 18.60 | 18.60 | -2.872% | 750 | +114.785% |
| 2025-04-07 | 19.15 | 19.15 | 19.15 | 19.15 | -1.795% | 650 | +108.616% |
| 2025-03-25 | 19.32 | 19.50 | 19.10 | 19.50 | 0.000% | 3,800 | +104.872% |
| 2025-03-21 | 19.50 | 19.50 | 19.50 | 19.50 | +1.036% | 100 | +104.872% |
| 2025-03-20 | 19.30 | 19.30 | 19.30 | 19.30 | 0.000% | 886 | +106.995% |
| 2025-03-19 | 19.30 | 19.30 | 19.30 | 19.30 | +1.047% | 160 | +106.995% |
| 2025-03-18 | 19.10 | 19.10 | 19.10 | 19.10 | -0.261% | 690 | +109.162% |
| 2025-03-12 | 19.15 | 19.15 | 19.15 | 19.15 | +0.262% | 650 | +108.616% |
| 2025-03-10 | 19.50 | 19.75 | 19.10 | 19.10 | -2.051% | 1,500 | +109.162% |
| 2025-03-07 | 19.50 | 19.50 | 19.45 | 19.50 | +0.051% | 4,200 | +104.872% |
| 2025-03-05 | 19.25 | 19.49 | 19.10 | 19.49 | +1.247% | 8,122 | +104.977% |
| 2025-03-04 | 19.10 | 19.25 | 19.10 | 19.25 | -1.282% | 1,955 | +107.532% |
| 2025-02-28 | 19.50 | 19.50 | 19.50 | 19.50 | -2.451% | 100 | +104.872% |
| 2025-02-26 | 19.50 | 19.99 | 19.48 | 19.99 | +2.513% | 6,818 | +99.850% |
| 2025-02-25 | 19.10 | 19.50 | 19.10 | 19.50 | -0.256% | 2,034 | +104.872% |
| 2025-02-24 | 19.55 | 19.55 | 19.55 | 19.55 | +0.256% | 200 | +104.348% |
| 2025-02-21 | 19.82 | 19.82 | 19.50 | 19.50 | -1.565% | 3,400 | +104.872% |
| 2025-02-20 | 19.81 | 19.81 | 19.81 | 19.81 | -0.950% | 100 | +101.666% |
| 2025-02-19 | 20.05 | 20.05 | 20.00 | 20.00 | -3.382% | 1,600 | +99.750% |
| 2025-02-12 | 20.15 | 20.70 | 20.15 | 20.70 | +2.730% | 1,031 | +92.995% |
| 2025-02-11 | 20.25 | 20.25 | 20.15 | 20.15 | -0.494% | 1,189 | +98.263% |
| 2025-02-10 | 20.25 | 20.25 | 20.25 | 20.25 | -0.735% | 531 | +97.284% |
| 2025-02-06 | 21.00 | 21.00 | 20.40 | 20.40 | -0.488% | 893 | +95.833% |
| 2025-02-05 | 20.97 | 20.97 | 20.50 | 20.50 | -2.381% | 1,450 | +94.878% |
| 2025-02-04 | 20.95 | 21.00 | 20.40 | 21.00 | +1.942% | 351 | +90.238% |
| 2025-01-30 | 20.65 | 20.65 | 20.60 | 20.60 | -0.242% | 2,471 | +93.932% |
| 2025-01-29 | 21.00 | 21.00 | 20.60 | 20.65 | -1.667% | 4,078 | +93.462% |
| 2025-01-28 | 21.10 | 21.10 | 21.00 | 21.00 | -1.176% | 3,121 | +90.238% |
| 2025-01-27 | 21.40 | 21.40 | 21.25 | 21.25 | -1.163% | 3,351 | +88.000% |
| 2025-01-24 | 21.55 | 21.55 | 21.50 | 21.50 | -2.050% | 2,220 | +85.814% |
| 2025-01-22 | 21.95 | 21.95 | 21.95 | 21.95 | +1.386% | 101 | +82.005% |
| 2025-01-17 | 21.65 | 21.65 | 21.65 | 21.65 | +0.231% | 611 | +84.527% |
| 2025-01-10 | 22.15 | 22.15 | 21.60 | 21.60 | -3.139% | 5,400 | +84.954% |
| 2025-01-07 | 22.65 | 22.65 | 22.30 | 22.30 | -1.762% | 3,458 | +79.148% |
| 2025-01-03 | 22.70 | 22.70 | 22.70 | 22.70 | -1.304% | 500 | +75.991% |
| 2025-01-02 | 22.91 | 23.00 | 22.91 | 23.00 | +1.725% | 300 | +73.696% |
| 2024-12-31 | 22.70 | 22.70 | 22.55 | 22.61 | -1.050% | 2,598 | +76.692% |
| 2024-12-27 | 22.85 | 22.85 | 22.85 | 22.85 | +1.556% | 100 | +74.836% |
| 2024-12-26 | 22.50 | 22.50 | 22.50 | 22.50 | -0.442% | 1,600 | +77.556% |
| 2024-12-19 | 22.60 | 22.60 | 22.60 | 22.60 | +0.177% | 5,200 | +76.770% |
| 2024-12-18 | 23.00 | 23.00 | 22.56 | 22.56 | -1.913% | 1,000 | +77.083% |
| 2024-12-13 | 23.00 | 23.00 | 23.00 | 23.00 | -1.075% | 100 | +73.696% |
| 2024-12-12 | 23.26 | 23.26 | 23.25 | 23.25 | -2.311% | 301 | +71.828% |
| 2024-12-10 | 23.00 | 23.80 | 22.55 | 23.80 | +3.478% | 11,761 | +67.857% |
| 2024-12-06 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 1,110 | +73.696% |
| 2024-12-05 | 23.00 | 23.00 | 22.35 | 23.00 | 0.000% | 6,222 | +73.696% |
| 2024-12-03 | 23.00 | 23.00 | 23.00 | 23.00 | +2.908% | 118 | +73.696% |
| 2024-12-02 | 23.40 | 23.40 | 22.35 | 22.35 | 0.000% | 553 | +78.747% |
| 2024-11-27 | 22.35 | 22.35 | 22.35 | 22.35 | +0.134% | 1,100 | +78.747% |
| 2024-11-25 | 23.00 | 23.03 | 22.32 | 22.32 | +0.541% | 1,465 | +78.987% |
| 2024-11-22 | 22.11 | 22.20 | 22.11 | 22.20 | +0.407% | 291 | +79.955% |
| 2024-11-21 | 22.11 | 22.11 | 22.11 | 22.11 | 0.000% | 100 | +80.687% |
| 2024-11-18 | 22.11 | 22.11 | 22.11 | 22.11 | -1.427% | 1,200 | +80.687% |
| 2024-11-14 | 22.43 | 22.43 | 22.43 | 22.43 | +2.608% | 109 | +78.110% |
| 2024-11-13 | 21.82 | 21.86 | 21.82 | 21.86 | +0.183% | 1,240 | +82.754% |
| 2024-11-12 | 22.11 | 22.11 | 21.82 | 21.82 | -4.088% | 2,900 | +83.089% |
| 2024-11-11 | 22.75 | 22.75 | 22.75 | 22.75 | 0.000% | 100 | +75.604% |
| 2024-11-06 | 22.75 | 22.75 | 22.75 | 22.75 | +1.608% | 5,001 | +75.604% |
| 2024-11-05 | 22.04 | 22.39 | 22.04 | 22.39 | +1.773% | 1,156 | +78.428% |
| 2024-11-04 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 144 | +81.591% |
| 2024-11-01 | 22.00 | 22.00 | 22.00 | 22.00 | +2.230% | 400 | +81.591% |
| 2024-10-31 | 21.52 | 21.52 | 21.52 | 21.52 | +0.046% | 531 | +85.641% |
| 2024-10-30 | 21.51 | 21.51 | 21.51 | 21.51 | +0.986% | 302 | +85.728% |
| 2024-10-29 | 21.51 | 21.51 | 21.30 | 21.30 | -3.182% | 1,350 | +87.559% |
| 2024-10-28 | 22.00 | 22.00 | 22.00 | 22.00 | -4.348% | 100 | +81.591% |
| 2024-10-10 | 22.85 | 23.01 | 22.85 | 23.00 | -1.118% | 1,200 | +73.696% |
| 2024-10-04 | 22.10 | 23.26 | 22.10 | 23.26 | +6.697% | 500 | +71.754% |
| 2024-10-03 | 21.00 | 21.80 | 21.00 | 21.80 | +1.395% | 350 | +83.257% |
| 2024-10-01 | 20.60 | 21.50 | 20.60 | 21.50 | +0.467% | 254 | +85.814% |
| 2024-09-30 | 21.40 | 21.40 | 21.40 | 21.40 | +4.390% | 219 | +86.682% |
| 2024-09-24 | 20.51 | 20.51 | 20.50 | 20.50 | -0.049% | 5,400 | +94.878% |
| 2024-09-23 | 20.75 | 20.75 | 20.51 | 20.51 | -0.049% | 538 | +94.783% |
| 2024-09-20 | 20.52 | 20.52 | 20.52 | 20.52 | +5.231% | 403 | +94.688% |
| 2024-09-19 | 19.50 | 19.50 | 19.50 | 19.50 | -1.015% | 466 | +104.872% |
| 2024-09-18 | 19.30 | 19.70 | 19.30 | 19.70 | +2.073% | 887 | +102.792% |
| 2024-09-17 | 19.00 | 19.30 | 19.00 | 19.30 | 0.000% | 850 | +106.995% |
| 2024-09-13 | 19.00 | 19.30 | 19.00 | 19.30 | +0.260% | 1,045 | +106.995% |
| 2024-09-10 | 19.25 | 19.25 | 19.25 | 19.25 | +1.209% | 4,000 | +107.532% |
| 2024-09-09 | 18.75 | 19.02 | 18.75 | 19.02 | -1.451% | 220 | +110.042% |
| 2024-09-05 | 19.25 | 19.30 | 19.25 | 19.30 | +2.660% | 200 | +106.995% |
| 2024-09-03 | 19.00 | 19.00 | 18.75 | 18.80 | -1.053% | 1,992 | +112.500% |
| 2024-08-30 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 259 | +110.263% |
| 2024-08-29 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 500 | +110.263% |
| 2024-08-28 | 19.00 | 19.00 | 19.00 | 19.00 | +1.333% | 120 | +110.263% |
| 2024-08-27 | 19.00 | 19.00 | 18.75 | 18.75 | -1.212% | 606 | +113.067% |
| 2024-08-23 | 18.35 | 19.23 | 18.35 | 18.98 | +1.227% | 3,455 | +110.485% |
| 2024-08-22 | 18.30 | 18.75 | 18.30 | 18.75 | +2.740% | 223 | +113.067% |
| 2024-08-16 | 18.00 | 18.25 | 18.00 | 18.25 | +1.389% | 6,950 | +118.904% |
| 2024-08-15 | 17.99 | 18.24 | 17.99 | 18.00 | +2.506% | 5,877 | +121.944% |
| 2024-08-13 | 17.57 | 17.57 | 17.56 | 17.56 | -2.390% | 3,200 | +127.506% |
| 2024-08-09 | 17.99 | 17.99 | 17.99 | 17.99 | 0.000% | 100 | +122.068% |
| 2024-08-07 | 17.99 | 17.99 | 17.99 | 17.99 | +2.800% | 101 | +122.068% |
| 2024-08-05 | 17.55 | 17.55 | 17.50 | 17.50 | -0.285% | 300 | +128.286% |
| 2024-08-02 | 17.85 | 17.85 | 17.55 | 17.55 | -1.791% | 5,202 | +127.635% |
| 2024-07-31 | 17.87 | 17.87 | 17.87 | 17.87 | -0.722% | 175 | +123.559% |
| 2024-07-29 | 18.00 | 18.00 | 18.00 | 18.00 | -0.552% | 1,353 | +121.944% |
| 2024-07-25 | 18.10 | 18.10 | 18.10 | 18.10 | -2.162% | 600 | +120.718% |
| 2024-07-24 | 18.10 | 19.65 | 18.10 | 18.50 | 0.000% | 1,535 | +115.946% |
| 2024-07-23 | 18.10 | 18.50 | 18.10 | 18.50 | +0.054% | 3,704 | +115.946% |
| 2024-07-22 | 17.81 | 18.49 | 17.81 | 18.49 | -0.054% | 315 | +116.063% |
| 2024-07-19 | 18.50 | 18.50 | 18.50 | 18.50 | +4.049% | 100 | +115.946% |
| 2024-07-18 | 17.78 | 17.78 | 17.78 | 17.78 | -1.222% | 110 | +124.691% |
| 2024-07-17 | 17.75 | 18.00 | 17.60 | 18.00 | 0.000% | 9,851 | +121.944% |
| 2024-07-15 | 18.00 | 18.00 | 18.00 | 18.00 | +1.408% | 10,037 | +121.944% |
| 2024-07-12 | 17.66 | 17.75 | 17.66 | 17.75 | -1.334% | 12,876 | +125.070% |
| 2024-07-11 | 17.65 | 17.99 | 17.65 | 17.99 | +1.984% | 2,409 | +122.068% |
| 2024-07-10 | 17.63 | 17.64 | 17.63 | 17.64 | -1.176% | 600 | +126.474% |
| 2024-07-05 | 17.95 | 17.95 | 17.62 | 17.85 | -0.056% | 3,664 | +123.810% |
| 2024-07-02 | 17.99 | 17.99 | 17.86 | 17.86 | -0.223% | 427 | +123.684% |
| 2024-07-01 | 17.90 | 17.90 | 17.90 | 17.90 | -0.831% | 208 | +123.184% |
| 2024-06-28 | 18.05 | 18.05 | 18.05 | 18.05 | 0.000% | 100 | +121.330% |
| 2024-06-27 | 18.05 | 18.05 | 18.05 | 18.05 | 0.000% | 312 | +121.330% |
| 2024-06-26 | 18.50 | 18.50 | 18.05 | 18.05 | 0.000% | 300 | +121.330% |
| 2024-06-25 | 18.75 | 18.75 | 18.05 | 18.05 | 0.000% | 400 | +121.330% |
| 2024-06-24 | 18.05 | 18.05 | 18.05 | 18.05 | 0.000% | 300 | +121.330% |
| 2024-06-21 | 18.05 | 18.05 | 18.05 | 18.05 | -2.748% | 125 | +121.330% |
| 2024-06-13 | 18.50 | 18.56 | 18.50 | 18.56 | +4.387% | 300 | +115.248% |
| 2024-06-11 | 18.01 | 18.20 | 17.62 | 17.78 | -1.277% | 3,167 | +124.691% |
| 2024-06-10 | 18.01 | 18.01 | 18.01 | 18.01 | +0.056% | 400 | +121.821% |
| 2024-06-07 | 18.00 | 18.00 | 18.00 | 18.00 | -0.056% | 110 | +121.944% |
| 2024-06-06 | 18.01 | 18.02 | 18.01 | 18.01 | -0.160% | 865 | +121.821% |
| 2024-06-05 | 18.02 | 18.04 | 18.00 | 18.04 | +0.104% | 1,593 | +121.467% |
| 2024-05-31 | 18.95 | 18.95 | 18.02 | 18.02 | +0.001% | 325 | +121.697% |
| 2024-05-30 | 18.02 | 18.02 | 18.02 | 18.02 | 0.000% | 100 | +121.698% |
| 2024-05-28 | 18.50 | 18.50 | 18.02 | 18.02 | +0.056% | 8,813 | +121.698% |
| 2024-05-23 | 18.50 | 18.50 | 18.01 | 18.01 | -3.172% | 1,710 | +121.821% |
| 2024-05-22 | 18.95 | 18.95 | 18.60 | 18.60 | 0.000% | 1,200 | +114.785% |
| 2024-05-20 | 18.60 | 18.60 | 18.60 | 18.60 | -0.800% | 435 | +114.785% |
| 2024-05-16 | 18.95 | 18.95 | 18.75 | 18.75 | 0.000% | 395 | +113.067% |
| 2024-05-15 | 18.75 | 18.76 | 18.75 | 18.75 | 0.000% | 1,005 | +113.067% |
| 2024-05-14 | 18.75 | 18.75 | 18.75 | 18.75 | 0.000% | 325 | +113.067% |
| 2024-05-10 | 18.75 | 18.77 | 18.75 | 18.75 | -1.575% | 510 | +113.067% |
| 2024-05-06 | 19.05 | 19.05 | 19.05 | 19.05 | +1.600% | 116 | +109.711% |
| 2024-05-02 | 18.75 | 18.75 | 18.75 | 18.75 | 0.000% | 100 | +113.067% |
| 2024-04-30 | 18.75 | 18.75 | 18.75 | 18.75 | -0.266% | 234 | +113.067% |
| 2024-04-29 | 18.92 | 18.92 | 18.80 | 18.80 | -0.634% | 943 | +112.500% |
| 2024-04-24 | 18.92 | 18.92 | 18.92 | 18.92 | -0.839% | 300 | +111.152% |
| 2024-04-22 | 19.08 | 19.08 | 19.08 | 19.08 | +0.052% | 100 | +109.382% |
| 2024-04-19 | 19.07 | 19.07 | 19.07 | 19.07 | +0.793% | 100 | +109.491% |
| 2024-04-15 | 19.50 | 19.50 | 18.92 | 18.92 | 0.000% | 826 | +111.152% |
| 2024-04-12 | 18.92 | 18.92 | 18.92 | 18.92 | 0.000% | 200 | +111.152% |
| 2024-04-09 | 19.00 | 19.00 | 18.92 | 18.92 | -0.421% | 1,297 | +111.152% |
| 2024-04-05 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 1,100 | +110.263% |
| 2024-04-04 | 19.69 | 19.69 | 19.00 | 19.00 | 0.000% | 2,932 | +110.263% |
| 2024-04-03 | 19.40 | 19.40 | 19.00 | 19.00 | -2.564% | 5,362 | +110.263% |
| 2024-04-02 | 19.50 | 19.50 | 19.40 | 19.50 | -1.015% | 800 | +104.872% |
| 2024-04-01 | 19.75 | 19.75 | 19.70 | 19.70 | 0.000% | 953 | +102.792% |
| 2024-03-28 | 19.70 | 19.70 | 19.70 | 19.70 | -0.253% | 100 | +102.792% |
| 2024-03-27 | 20.00 | 20.00 | 19.75 | 19.75 | -1.250% | 1,330 | +102.278% |
| 2024-03-26 | 20.00 | 20.00 | 20.00 | 20.00 | +0.503% | 148 | +99.750% |
| 2024-03-25 | 19.90 | 19.90 | 19.90 | 19.90 | +0.505% | 1,402 | +100.754% |
| 2024-03-22 | 19.80 | 19.80 | 19.80 | 19.80 | -0.503% | 250 | +101.768% |
| 2024-03-21 | 19.90 | 19.90 | 19.90 | 19.90 | +0.505% | 102 | +100.754% |
| 2024-03-18 | 20.00 | 20.00 | 19.80 | 19.80 | +0.202% | 202 | +101.768% |
| 2024-03-15 | 19.77 | 19.77 | 19.76 | 19.76 | 0.000% | 300 | +102.176% |