Canada markets open in 2 hours 42 minutes

ORHub, Inc. (ORHB)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0344+0.0035 (+11.24%)
At close: 12:26PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20240.03440.03440.02900.03440.034421,075
May 08, 20240.03490.03490.03090.03090.03095,068
May 07, 20240.03500.03500.02740.02740.027423,164
May 06, 20240.03490.03490.03490.03490.0349-
May 03, 20240.03400.03490.03400.03490.0349109,900
May 02, 20240.03400.03400.03400.03400.034010,000
May 01, 20240.03590.03590.03500.03500.035010,665
Apr 30, 20240.02950.03140.02850.02850.0285409,642
Apr 29, 20240.03020.03330.03000.03330.0333150,500
Apr 26, 20240.03470.03470.03470.03470.034712,000
Apr 25, 20240.03430.03670.03430.03670.036716,000
Apr 24, 20240.03000.03840.03000.03010.0301158,000
Apr 23, 20240.03800.03800.03800.03800.0380-
Apr 22, 20240.03800.03800.03490.03800.038038,979
Apr 19, 20240.03700.03780.03150.03780.0378174,000
Apr 18, 20240.03890.03900.03890.03900.039075,641
Apr 17, 20240.03490.03900.03490.03580.0358162,000
Apr 16, 20240.02810.03150.02760.03150.0315534,654
Apr 15, 20240.03750.03750.02800.03060.0306704,020
Apr 12, 20240.03550.03740.03550.03740.037431,800
Apr 11, 20240.03900.03900.03900.03900.0390-
Apr 10, 20240.03900.03900.03900.03900.03907,692
Apr 09, 20240.03490.03800.03280.03510.035191,882
Apr 08, 20240.03490.03490.03490.03490.034911,000
Apr 05, 20240.04020.04020.03500.03500.035017,500
Apr 04, 20240.03020.04080.03020.03310.0331197,150
Apr 03, 20240.03990.04400.03010.04180.0418122,022
Apr 02, 20240.03990.03990.03990.03990.039916,500
Apr 01, 20240.03800.03990.03490.03890.0389114,516
Mar 28, 20240.03800.03800.03800.03800.038025,000
Mar 27, 20240.03110.04000.02800.03700.03701,025,949
Mar 26, 20240.03900.03900.03000.03000.0300458,851
Mar 25, 20240.03500.03500.03200.03200.032072,025
Mar 22, 20240.03840.03840.03840.03840.0384-
Mar 21, 20240.04250.04250.03500.03840.0384133,401
Mar 20, 20240.03980.04500.03980.04500.045031,000
Mar 19, 20240.03980.03980.03850.03980.039825,500
Mar 18, 20240.03410.03980.03410.03610.036114,360
Mar 15, 20240.04900.04900.03400.03710.037174,400
Mar 14, 20240.03300.04000.03300.03900.0390104,800
Mar 13, 20240.03900.03900.03300.03900.0390243,212
Mar 12, 20240.04000.04000.03200.03200.0320138,840
Mar 11, 20240.04800.04800.03710.03710.037119,512
Mar 08, 20240.04000.04500.03600.03700.0370352,350
Mar 07, 20240.05700.05700.03600.03600.0360239,543
Mar 06, 20240.04600.04800.04180.04650.0465178,788
Mar 05, 20240.04000.04790.03160.04790.04791,445,329
Mar 04, 20240.04950.05000.03400.04000.0400832,319
Mar 01, 20240.05920.05920.05000.05000.050056,773
Feb 29, 20240.05100.05910.05100.05910.0591263,118
Feb 28, 20240.05920.05920.04400.05100.0510310,136
Feb 27, 20240.05920.05920.05300.05610.056141,000
Feb 26, 20240.05920.05920.05300.05300.053037,012
Feb 23, 20240.05500.05700.05500.05700.057067,000
Feb 22, 20240.05750.05850.05500.05710.057169,759
Feb 21, 20240.05300.05750.05300.05750.057538,000
Feb 20, 20240.05690.05750.05300.05300.053016,859
Feb 16, 20240.05380.05640.05300.05640.056429,210
Feb 15, 20240.05420.05500.05420.05420.054229,500
Feb 14, 20240.05690.05690.05500.05500.055025,100
Feb 13, 20240.05650.05850.04700.05690.0569111,765
Feb 12, 20240.04710.05020.04700.04740.047457,200
Feb 09, 20240.04760.05750.04700.05500.0550346,486
Feb 08, 20240.05750.05750.04510.04760.047639,640
Feb 07, 20240.05750.05750.05000.05000.050054,000
Feb 06, 20240.05500.05550.05000.05000.0500247,845
Feb 05, 20240.05320.05450.05000.05450.0545146,823
Feb 02, 20240.04300.05500.04000.04700.0470173,836
Feb 01, 20240.04200.04500.04200.04300.043049,652
Jan 31, 20240.04650.04650.04100.04100.041031,500
Jan 30, 20240.05490.05490.04010.04690.0469223,878
Jan 29, 20240.04400.05500.04400.05500.0550165,065
Jan 26, 20240.04800.04800.04500.04650.046549,600
Jan 25, 20240.04800.04800.03290.03290.03299,600
Jan 24, 20240.03700.04000.03500.04000.040086,884
Jan 23, 20240.03690.03700.03020.03700.037058,500
Jan 22, 20240.03500.03500.03020.03020.030256,000
Jan 19, 20240.03400.03670.03400.03580.0358116,030
Jan 18, 20240.03330.03400.03200.03400.03405,300
Jan 17, 20240.03150.03200.02950.03200.032045,750
Jan 16, 20240.03140.03150.03000.03070.0307224,727
Jan 12, 20240.03000.03140.03000.03140.031466,573
Jan 11, 20240.03400.03410.03050.03060.0306163,100
Jan 10, 20240.03800.03850.03000.03010.0301282,250
Jan 09, 20240.03000.03700.03000.03650.0365107,900
Jan 08, 20240.03000.03000.02900.02900.029025,500
Jan 05, 20240.03060.03100.03000.03100.031041,800
Jan 04, 20240.03150.03200.03000.03050.0305193,348
Jan 03, 20240.03200.03200.02950.03000.030048,350
Jan 02, 20240.03200.03250.02810.02900.0290333,080
Dec 29, 20230.03000.04000.02300.02740.0274496,810
Dec 28, 20230.03990.03990.03000.03230.0323378,600
Dec 27, 20230.03490.03500.03000.03210.0321314,150
Dec 26, 20230.03790.03790.03190.03200.0320200,201
Dec 22, 20230.03200.03500.03200.03210.0321122,300
Dec 21, 20230.03000.03250.02910.03050.0305375,977
Dec 20, 20230.02990.02990.02420.02580.0258135,400
Dec 19, 20230.03220.03490.02230.02400.0240696,740
Dec 18, 20230.02900.03490.02840.03060.0306243,049
Dec 15, 20230.03900.03900.02800.03200.0320398,671
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...