Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orla Mining (NY: ORLA )

4.590 -0.010 (-0.22%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 4.680 4.680 4.570 4.590 561,072 -0.01(-0.22%)
Nov 21, 2024 4.380 4.620 4.380 4.600 860,134 +0.25(+5.75%)
Nov 20, 2024 4.360 4.390 4.290 4.350 494,740 +0.00(+0.00%)
Nov 19, 2024 4.390 4.390 4.120 4.350 714,011 +0.07(+1.64%)
Nov 18, 2024 4.140 4.480 4.140 4.280 819,629 +0.34(+8.63%)
Nov 15, 2024 3.880 3.960 3.840 3.940 668,505 +0.10(+2.60%)
Nov 14, 2024 3.930 3.950 3.810 3.840 632,981 -0.15(-3.76%)
Nov 13, 2024 4.720 4.720 3.925 3.990 621,859 -0.44(-9.93%)
Nov 12, 2024 4.420 4.470 4.335 4.430 592,109 -0.05(-1.12%)
Nov 11, 2024 4.600 4.690 4.395 4.480 615,649 -0.25(-5.29%)
Nov 08, 2024 4.770 4.795 4.650 4.730 313,003 -0.08(-1.66%)
Nov 07, 2024 4.640 4.845 4.640 4.810 534,956 +0.21(+4.57%)
Nov 06, 2024 4.510 4.670 4.386 4.600 939,008 -0.14(-2.95%)
Nov 05, 2024 4.750 4.780 4.690 4.740 545,389 +0.02(+0.42%)
Nov 04, 2024 4.810 4.810 4.680 4.720 295,421 -0.02(-0.42%)
Nov 01, 2024 4.840 4.855 4.730 4.740 291,664 -0.09(-1.86%)
Oct 31, 2024 4.840 4.845 4.700 4.830 364,441 -0.01(-0.21%)
Oct 30, 2024 4.950 4.950 4.802 4.840 285,598 -0.12(-2.42%)
Oct 29, 2024 4.960 5.035 4.926 4.960 373,841 +0.02(+0.40%)
Oct 28, 2024 5.010 5.020 4.910 4.940 427,189 -0.13(-2.56%)
Oct 25, 2024 5.130 5.145 5.000 5.070 458,529 -0.07(-1.36%)
Oct 24, 2024 5.080 5.165 4.920 5.140 584,581 +0.11(+2.19%)
Oct 23, 2024 5.080 5.099 5.005 5.030 340,252 -0.12(-2.33%)
Oct 22, 2024 5.070 5.150 4.910 5.150 1,279,256 +0.17(+3.41%)
Oct 21, 2024 5.060 5.140 4.940 4.980 619,652 +0.06(+1.22%)
Oct 18, 2024 4.750 4.920 4.690 4.920 460,714 +0.22(+4.68%)
Oct 17, 2024 4.650 4.730 4.620 4.700 433,969 +0.11(+2.40%)
Oct 16, 2024 4.750 4.750 4.560 4.590 381,417 -0.13(-2.75%)
Oct 15, 2024 4.630 4.725 4.500 4.720 653,205 +0.17(+3.74%)
Oct 14, 2024 4.510 4.640 4.475 4.550 384,097 +0.05(+1.11%)
Oct 11, 2024 4.500 4.635 4.430 4.500 622,251 +0.00(+0.00%)
Oct 10, 2024 4.180 4.500 4.180 4.500 918,904 +0.37(+8.96%)
Oct 09, 2024 4.150 4.160 4.040 4.130 156,036 -0.02(-0.48%)
Oct 08, 2024 4.110 4.190 4.070 4.150 227,516 -0.01(-0.24%)
Oct 07, 2024 4.260 4.220 4.120 4.160 218,483 -0.11(-2.58%)
Oct 04, 2024 4.100 4.360 4.070 4.270 474,079 +0.17(+4.15%)
Oct 03, 2024 3.980 4.100 3.980 4.100 170,881 +0.04(+0.99%)
Oct 02, 2024 4.120 4.125 4.025 4.060 188,600 -0.06(-1.46%)
Oct 01, 2024 4.050 4.160 4.000 4.120 255,943 +0.12(+3.00%)
Sep 30, 2024 3.970 4.030 3.890 4.000 219,088 +0.03(+0.76%)
Sep 27, 2024 4.200 4.200 3.940 3.970 317,051 -0.20(-4.80%)
Sep 26, 2024 4.180 4.250 4.110 4.170 436,546 +0.04(+0.97%)
Sep 25, 2024 4.260 4.260 4.095 4.130 895,233 -0.13(-3.05%)
Sep 24, 2024 4.150 4.305 4.140 4.260 233,907 +0.13(+3.15%)
Sep 23, 2024 4.140 4.250 4.110 4.130 178,776 +0.00(+0.00%)
Sep 20, 2024 4.130 4.180 4.085 4.130 588,660 +0.04(+0.98%)
Sep 19, 2024 4.140 4.150 4.060 4.090 269,066 +0.04(+0.99%)
Sep 18, 2024 4.130 4.260 4.050 4.050 241,495 -0.06(-1.46%)
Sep 17, 2024 4.140 4.176 4.060 4.110 191,245 -0.03(-0.72%)
Sep 16, 2024 4.200 4.260 4.110 4.140 259,643 -0.10(-2.36%)
Sep 13, 2024 4.380 4.380 4.200 4.240 311,939 -0.05(-1.17%)
Sep 12, 2024 4.200 4.370 4.170 4.290 607,757 +0.12(+2.88%)
Sep 11, 2024 4.130 4.170 3.920 4.170 243,628 +0.01(+0.24%)
Sep 10, 2024 3.980 4.160 3.936 4.160 217,098 +0.22(+5.58%)
Sep 09, 2024 3.890 3.990 3.860 3.940 158,952 +0.04(+1.03%)
Sep 06, 2024 4.020 4.030 3.870 3.900 202,275 -0.09(-2.26%)
Sep 05, 2024 3.990 4.065 3.985 3.990 158,844 +0.02(+0.50%)
Sep 04, 2024 3.940 4.035 3.930 3.970 126,857 +0.02(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.