Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Orla Mining
(NY:
ORLA
)
4.270
+0.040 (+0.95%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
3.760
3.830
3.690
3.790
343,821
+0.08(+2.16%)
Mar 27, 2024
3.560
3.735
3.560
3.710
352,693
+0.17(+4.80%)
Mar 26, 2024
3.580
3.630
3.540
3.540
349,306
+0.02(+0.57%)
Mar 25, 2024
3.590
3.685
3.520
3.520
223,704
-0.07(-1.95%)
Mar 22, 2024
3.550
3.620
3.510
3.590
300,240
+0.02(+0.56%)
Mar 21, 2024
3.690
3.690
3.550
3.570
325,654
-0.08(-2.19%)
Mar 20, 2024
3.530
3.680
3.525
3.650
579,193
+0.09(+2.53%)
Mar 19, 2024
3.630
3.630
3.530
3.560
634,730
-0.07(-1.93%)
Mar 18, 2024
3.700
3.725
3.620
3.630
361,536
-0.04(-1.09%)
Mar 15, 2024
3.670
3.785
3.640
3.670
3,909,352
-0.02(-0.54%)
Mar 14, 2024
3.700
3.760
3.680
3.690
408,513
-0.02(-0.54%)
Mar 13, 2024
3.670
3.790
3.580
3.710
590,817
+0.06(+1.64%)
Mar 12, 2024
3.690
3.700
3.520
3.650
636,785
-0.08(-2.14%)
Mar 11, 2024
3.670
3.835
3.666
3.730
691,314
+0.04(+1.08%)
Mar 08, 2024
3.780
3.810
3.685
3.690
226,645
-0.05(-1.34%)
Mar 07, 2024
3.810
3.870
3.680
3.740
541,331
-0.05(-1.32%)
Mar 06, 2024
3.540
3.920
3.540
3.790
1,780,594
+0.27(+7.67%)
Mar 05, 2024
3.530
3.560
3.460
3.520
368,078
+0.02(+0.57%)
Mar 04, 2024
3.490
3.570
3.480
3.500
436,864
+0.05(+1.45%)
Mar 01, 2024
3.340
3.470
3.270
3.450
412,914
+0.17(+5.18%)
Feb 29, 2024
3.300
3.390
3.240
3.280
517,641
+0.05(+1.55%)
Feb 28, 2024
3.190
3.270
3.160
3.230
313,526
+0.02(+0.62%)
Feb 27, 2024
3.340
3.360
3.190
3.210
389,245
-0.12(-3.60%)
Feb 26, 2024
3.650
3.700
3.325
3.330
726,005
-0.30(-8.26%)
Feb 23, 2024
3.540
3.705
3.490
3.630
603,196
+0.09(+2.54%)
Feb 22, 2024
3.560
3.595
3.510
3.540
543,600
-0.05(-1.39%)
Feb 21, 2024
3.540
3.605
3.440
3.590
568,066
+0.06(+1.70%)
Feb 20, 2024
3.470
3.570
3.370
3.530
731,366
+0.05(+1.44%)
Feb 16, 2024
3.470
3.530
3.440
3.480
618,362
-0.03(-0.85%)
Feb 15, 2024
3.390
3.540
3.385
3.510
411,105
+0.18(+5.41%)
Feb 14, 2024
3.260
3.350
3.210
3.330
345,178
+0.10(+3.10%)
Feb 13, 2024
3.400
3.420
3.205
3.230
621,184
-0.27(-7.71%)
Feb 12, 2024
3.510
3.580
3.500
3.500
236,857
+0.00(+0.00%)
Feb 09, 2024
3.570
3.570
3.475
3.500
311,462
-0.06(-1.69%)
Feb 08, 2024
3.650
3.650
3.560
3.560
495,525
-0.07(-1.93%)
Feb 07, 2024
3.530
3.670
3.470
3.630
714,271
+0.10(+2.83%)
Feb 06, 2024
3.500
3.560
3.450
3.530
475,582
+0.04(+1.15%)
Feb 05, 2024
3.500
3.525
3.420
3.490
542,162
-0.06(-1.69%)
Feb 02, 2024
3.390
3.580
3.380
3.550
850,030
+0.02(+0.57%)
Feb 01, 2024
3.360
3.530
3.350
3.530
586,106
+0.18(+5.37%)
Jan 31, 2024
3.500
3.585
3.320
3.350
418,208
-0.15(-4.29%)
Jan 30, 2024
3.380
3.520
3.350
3.500
580,148
+0.10(+2.94%)
Jan 29, 2024
3.410
3.490
3.350
3.400
1,316,301
+0.02(+0.59%)
Jan 26, 2024
3.440
3.480
3.380
3.380
347,785
-0.05(-1.46%)
Jan 25, 2024
3.380
3.455
3.340
3.430
312,585
+0.12(+3.63%)
Jan 24, 2024
3.400
3.430
3.290
3.310
501,091
-0.05(-1.49%)
Jan 23, 2024
3.310
3.380
3.280
3.360
437,245
+0.09(+2.75%)
Jan 22, 2024
3.280
3.315
3.210
3.270
547,076
-0.02(-0.61%)
Jan 19, 2024
3.300
3.310
3.194
3.290
416,607
-0.01(-0.30%)
Jan 18, 2024
3.150
3.330
3.130
3.300
552,153
+0.15(+4.76%)
Jan 17, 2024
3.140
3.150
3.015
3.150
808,506
-0.04(-1.25%)
Jan 16, 2024
3.270
3.300
3.145
3.190
859,749
-0.12(-3.63%)
Jan 12, 2024
3.220
3.375
3.200
3.310
860,178
+0.15(+4.75%)
Jan 11, 2024
3.160
3.230
3.105
3.160
395,459
+0.00(+0.00%)
Jan 10, 2024
3.150
3.230
3.145
3.160
450,351
+0.04(+1.28%)
Jan 09, 2024
3.150
3.150
3.095
3.120
433,361
-0.04(-1.27%)
Jan 08, 2024
3.170
3.200
3.130
3.160
762,654
+0.01(+0.32%)
Jan 05, 2024
3.120
3.200
3.100
3.150
554,988
+0.03(+0.96%)
Jan 04, 2024
3.080
3.140
3.050
3.120
460,688
+0.02(+0.65%)
Jan 03, 2024
3.130
3.130
3.025
3.100
592,956
-0.06(-1.90%)
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
.