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
)
4.470
+0.090 (+2.05%)
Official Closing Price
Updated: 6:30 PM EDT, May 20, 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 (%)
May 20, 2024
4.410
4.500
4.320
4.470
399,759
+0.09(+2.05%)
May 17, 2024
4.270
4.410
4.270
4.380
534,454
+0.13(+3.06%)
May 16, 2024
4.170
4.250
4.100
4.250
403,064
+0.08(+1.92%)
May 15, 2024
3.890
4.250
3.850
4.170
1,380,539
+0.32(+8.31%)
May 14, 2024
3.820
3.855
3.755
3.850
252,348
+0.04(+1.05%)
May 13, 2024
3.890
3.890
3.750
3.810
225,669
-0.09(-2.31%)
May 10, 2024
3.960
3.980
3.850
3.900
179,742
-0.04(-1.02%)
May 09, 2024
3.920
3.940
3.860
3.940
479,524
+0.03(+0.77%)
May 08, 2024
3.860
3.920
3.852
3.910
235,052
+0.00(+0.00%)
May 07, 2024
3.960
3.975
3.880
3.910
191,275
-0.06(-1.51%)
May 06, 2024
3.990
4.010
3.940
3.970
211,784
+0.07(+1.79%)
May 03, 2024
3.920
3.935
3.870
3.900
159,895
-0.02(-0.51%)
May 02, 2024
3.940
4.000
3.860
3.920
196,991
-0.04(-1.01%)
May 01, 2024
3.930
4.029
3.890
3.960
184,101
+0.04(+1.02%)
Apr 30, 2024
3.910
3.970
3.880
3.920
284,475
-0.10(-2.49%)
Apr 29, 2024
4.070
4.070
3.935
4.020
260,948
-0.01(-0.25%)
Apr 26, 2024
4.100
4.160
4.010
4.030
252,728
-0.07(-1.71%)
Apr 25, 2024
3.990
4.100
3.950
4.100
277,304
+0.09(+2.24%)
Apr 24, 2024
3.960
4.045
3.960
4.010
230,116
+0.00(+0.00%)
Apr 23, 2024
3.820
4.040
3.820
4.010
301,649
+0.15(+3.89%)
Apr 22, 2024
3.850
3.940
3.810
3.860
356,523
-0.11(-2.77%)
Apr 19, 2024
3.980
4.010
3.940
3.970
262,028
-0.01(-0.25%)
Apr 18, 2024
3.950
4.045
3.880
3.980
371,775
+0.07(+1.79%)
Apr 17, 2024
3.960
4.040
3.875
3.910
404,409
-0.03(-0.76%)
Apr 16, 2024
3.910
3.980
3.830
3.940
578,575
+0.00(+0.00%)
Apr 15, 2024
3.980
4.000
3.910
3.940
407,794
-0.02(-0.51%)
Apr 12, 2024
4.250
4.325
3.900
3.960
760,972
-0.23(-5.49%)
Apr 11, 2024
4.100
4.190
4.030
4.190
316,519
+0.09(+2.20%)
Apr 10, 2024
3.810
4.100
3.810
4.100
508,905
+0.17(+4.33%)
Apr 09, 2024
3.990
4.035
3.860
3.930
509,823
-0.02(-0.51%)
Apr 08, 2024
4.010
4.062
3.900
3.950
281,129
-0.04(-1.00%)
Apr 05, 2024
3.880
4.030
3.850
3.990
386,810
+0.13(+3.37%)
Apr 04, 2024
3.900
3.945
3.820
3.860
468,057
-0.05(-1.28%)
Apr 03, 2024
3.800
3.920
3.800
3.910
326,007
+0.08(+2.09%)
Apr 02, 2024
3.820
3.885
3.770
3.830
265,926
+0.02(+0.52%)
Apr 01, 2024
3.850
3.890
3.730
3.810
949,706
+0.02(+0.53%)
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%)
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
.