ORIX Corp (ORXCF) stock
ORXCFOTCMiscellaneous Business Credit InstitutionFiscal year ends March 31Also trades as IX
$38.61+1.33 (+3.58%)
Close on Oct 19, 2026Market cap $43.40BP/E –Yield 2.50%
Price history
ORIX share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$38.61
+3.58% on the day
52-week range
$22.92 – $42.79
-9.8% from the high
Change over 52 weeks
+45.3%
From $26.58 on Oct 17, 2025
Average volume
9,356
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $38.61 | $38.61 | $38.61 | $38.61 | +3.58% | 4 |
| Oct 12, 2026 | $35.05 | $39.63 | $35.05 | $37.28 | +6.73% | 22,669 |
| Oct 5, 2026 | $35.37 | $36.12 | $34.92 | $34.92 | -4.19% | 92,446 |
| Sep 28, 2026 | $36.99 | $40.91 | $35.21 | $36.45 | -2.34% | 125,510 |
| Sep 21, 2026 | $39.39 | $41.68 | $36.85 | $37.33 | -4.69% | 75,769 |
| Sep 14, 2026 | $38.68 | $41.76 | $38.66 | $39.16 | -2.97% | 46,745 |
| Sep 8, 2026 | $38.56 | $41.34 | $38.53 | $40.36 | +4.51% | 40,818 |
| Aug 31, 2026 | $38.21 | $42.79 | $37.64 | $38.62 | +1.07% | 3,022 |
| Aug 24, 2026 | $40.98 | $41.60 | $37.15 | $38.21 | -3.27% | 1,466 |
| Aug 17, 2026 | $38.91 | $39.90 | $35.73 | $39.50 | -4.79% | 90,071 |
| Aug 10, 2026 | $40.21 | $41.85 | $38.87 | $41.49 | +2.94% | 49,566 |
| Aug 3, 2026 | $39.84 | $41.65 | $38.76 | $40.30 | +1.51% | 139,601 |
| Jul 27, 2026 | $38.71 | $41.05 | $37.31 | $39.70 | -0.63% | 78,209 |
| Jul 20, 2026 | $36.71 | $41.05 | $36.71 | $39.95 | +9.54% | 46,315 |
| Jul 13, 2026 | $37.56 | $40.35 | $36.47 | $36.47 | -8.37% | 3,297 |
| Jul 6, 2026 | $37.78 | $41.05 | $37.21 | $39.80 | +1.25% | 19,036 |
| Jun 29, 2026 | $36.26 | $40.62 | $36.21 | $39.31 | +3.72% | 2,595 |
| Jun 22, 2026 | $38.32 | $40.76 | $36.31 | $37.90 | -0.05% | 1,690 |
| Jun 15, 2026 | $36.68 | $40.66 | $36.68 | $37.92 | -1.25% | 2,662 |
| Jun 8, 2026 | $38.64 | $40.73 | $36.06 | $38.40 | -0.13% | 1,897 |
| Jun 1, 2026 | $36.67 | $40.91 | $36.67 | $38.45 | +0.87% | 218,626 |
| May 26, 2026 | $37.85 | $38.31 | $36.51 | $38.12 | -0.60% | 145,876 |
| May 18, 2026 | $38.58 | $40.62 | $35.06 | $38.35 | -0.28% | 2,885 |
| May 11, 2026 | $36.81 | $38.46 | $34.76 | $38.46 | +12.29% | 125,701 |
| May 4, 2026 | $35.37 | $35.76 | $31.23 | $34.25 | +1.93% | 53,913 |
| Apr 27, 2026 | $33.67 | $35.18 | $29.99 | $33.60 | +11.26% | 172,267 |
| Apr 20, 2026 | $33.91 | $33.91 | $28.46 | $30.20 | -7.11% | 1,892 |
| Apr 13, 2026 | $32.45 | $34.58 | $28.83 | $32.51 | +1.56% | 18,565 |
| Apr 6, 2026 | $31.71 | $33.23 | $26.89 | $32.01 | +5.26% | 32,042 |
| Mar 30, 2026 | $27.36 | $31.48 | $26.96 | $30.41 | +5.22% | 68,459 |
| Mar 23, 2026 | $28.08 | $32.03 | $27.61 | $28.90 | +3.36% | 166,006 |
| Mar 16, 2026 | $28.50 | $32.70 | $27.96 | $27.96 | -12.43% | 36,467 |
| Mar 9, 2026 | $29.47 | $33.16 | $28.41 | $31.93 | +2.92% | 50,143 |
| Mar 2, 2026 | $36.00 | $36.00 | $29.44 | $31.02 | -18.00% | 200,849 |
| Feb 23, 2026 | $33.55 | $37.83 | $33.21 | $37.83 | +12.76% | 125,941 |
| Feb 17, 2026 | $33.55 | $33.55 | $33.55 | $33.55 | 0.00% | 0 |
| Feb 9, 2026 | $33.55 | $33.55 | $33.55 | $33.55 | +3.23% | 21,100 |
| Feb 2, 2026 | $30.30 | $32.50 | $30.30 | $32.50 | +7.26% | 19 |
| Jan 26, 2026 | $29.71 | $30.30 | $29.71 | $30.30 | +1.99% | 44 |
| Jan 20, 2026 | $29.72 | $29.72 | $29.71 | $29.71 | -0.03% | 13,001 |
| Jan 12, 2026 | $29.72 | $29.72 | $29.72 | $29.72 | 0.00% | 0 |
| Jan 5, 2026 | $29.72 | $29.72 | $29.72 | $29.72 | +8.63% | 1,871 |
| Dec 29, 2025 | $29.18 | $29.50 | $27.36 | $27.36 | -6.24% | 2,326 |
| Dec 22, 2025 | $29.18 | $29.18 | $29.18 | $29.18 | 0.00% | 0 |
| Dec 15, 2025 | $29.18 | $29.18 | $29.18 | $29.18 | +11.63% | 87 |
| Dec 8, 2025 | $26.14 | $26.14 | $26.14 | $26.14 | 0.00% | 0 |
| Dec 1, 2025 | $26.14 | $26.14 | $26.14 | $26.14 | 0.00% | 0 |
| Nov 24, 2025 | $26.14 | $26.14 | $26.14 | $26.14 | 0.00% | 0 |
| Nov 17, 2025 | $26.14 | $26.14 | $26.14 | $26.14 | 0.00% | 0 |
| Nov 10, 2025 | $24.15 | $26.14 | $24.15 | $26.14 | +8.24% | 175 |
| Nov 3, 2025 | $24.15 | $24.15 | $24.15 | $24.15 | 0.00% | 0 |
| Oct 27, 2025 | $26.58 | $26.58 | $22.92 | $24.15 | -9.14% | 2,676 |
| Oct 20, 2025 | $26.58 | $26.58 | $26.58 | $26.58 | 0.00% | 0 |
| Oct 13, 2025 | $26.58 | $26.58 | $26.58 | $26.58 | 0.00% | 0 |
| Oct 6, 2025 | $26.58 | $26.58 | $26.58 | $26.58 | 0.00% | 0 |
| Sep 29, 2025 | $26.58 | $26.58 | $26.58 | $26.58 | 0.00% | 0 |
| Sep 22, 2025 | $24.56 | $26.94 | $24.56 | $26.58 | +7.92% | 54,475 |
| Sep 15, 2025 | $23.40 | $27.09 | $23.40 | $24.63 | +5.26% | 459 |
| Sep 8, 2025 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | 0 |
| Sep 2, 2025 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | 0 |
| Aug 25, 2025 | $25.66 | $25.90 | $23.40 | $23.40 | -8.81% | 3,618 |
| Aug 18, 2025 | $25.66 | $25.66 | $25.66 | $25.66 | 0.00% | 0 |
| Aug 11, 2025 | $25.66 | $25.66 | $25.66 | $25.66 | 0.00% | 0 |
| Aug 4, 2025 | $25.66 | $25.66 | $25.66 | $25.66 | +20.30% | 200 |
| Jul 28, 2025 | $21.19 | $21.33 | $21.19 | $21.33 | -0.85% | 580 |
| Jul 21, 2025 | $22.18 | $23.00 | $21.51 | $21.51 | -3.01% | 3,791 |
| Jul 14, 2025 | $19.93 | $22.18 | $19.93 | $22.18 | +11.29% | 49 |
| Jul 7, 2025 | $19.93 | $19.93 | $19.93 | $19.93 | 0.00% | 0 |
| Jun 30, 2025 | $19.93 | $19.93 | $19.93 | $19.93 | 0.00% | 0 |
| Jun 23, 2025 | $19.93 | $19.93 | $19.93 | $19.93 | 0.00% | 0 |
| Jun 16, 2025 | $19.93 | $19.93 | $19.93 | $19.93 | 0.00% | 0 |
| Jun 9, 2025 | $19.93 | $19.93 | $19.93 | $19.93 | 0.00% | 0 |
| Jun 2, 2025 | $19.93 | $19.93 | $19.93 | $19.93 | 0.00% | 0 |
| May 27, 2025 | $19.93 | $19.93 | $19.93 | $19.93 | 0.00% | 0 |
| May 19, 2025 | $19.93 | $19.93 | $19.93 | $19.93 | 0.00% | 0 |
| May 12, 2025 | $19.93 | $19.93 | $19.93 | $19.93 | 0.00% | 0 |
| May 5, 2025 | $19.93 | $19.93 | $19.93 | $19.93 | 0.00% | 0 |
| Apr 28, 2025 | $19.94 | $19.94 | $19.93 | $19.93 | -0.05% | 30,832 |
| Apr 21, 2025 | $20.50 | $20.50 | $19.94 | $19.94 | -2.73% | 2,100 |
| Apr 14, 2025 | $20.50 | $20.50 | $20.50 | $20.50 | 0.00% | 0 |
| Apr 7, 2025 | $20.50 | $20.50 | $20.50 | $20.50 | 0.00% | 0 |
| Mar 31, 2025 | $20.50 | $20.50 | $20.50 | $20.50 | 0.00% | 0 |
| Mar 24, 2025 | $20.00 | $20.50 | $20.00 | $20.50 | +2.50% | 55 |
| Mar 17, 2025 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Mar 10, 2025 | $20.96 | $20.96 | $20.00 | $20.00 | -4.58% | 12,529 |
| Mar 3, 2025 | $18.07 | $20.96 | $18.07 | $20.96 | +15.99% | 52,105 |
| Feb 24, 2025 | $18.07 | $18.07 | $18.07 | $18.07 | 0.00% | 0 |
| Feb 18, 2025 | $20.68 | $20.68 | $18.07 | $18.07 | -12.63% | 160 |
| Feb 10, 2025 | $22.00 | $22.00 | $20.68 | $20.68 | -5.99% | 478 |
| Feb 3, 2025 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Jan 27, 2025 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Jan 21, 2025 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Jan 13, 2025 | $24.09 | $24.09 | $22.00 | $22.00 | -8.68% | 5 |
| Jan 6, 2025 | $24.09 | $24.09 | $24.09 | $24.09 | 0.00% | 0 |
| Dec 30, 2024 | $24.09 | $24.09 | $24.09 | $24.09 | +1.86% | 1 |
| Dec 23, 2024 | $23.07 | $23.65 | $23.07 | $23.65 | +20.72% | 2 |
| Dec 16, 2024 | $19.85 | $19.85 | $19.59 | $19.59 | -1.31% | 83 |
| Dec 9, 2024 | $20.27 | $20.27 | $19.85 | $19.85 | -2.07% | 100 |
| Dec 2, 2024 | $21.75 | $21.75 | $20.27 | $20.27 | -6.80% | 104 |
| Nov 25, 2024 | $21.75 | $21.75 | $21.75 | $21.75 | 0.00% | 0 |
| Nov 18, 2024 | $21.75 | $21.75 | $21.75 | $21.75 | 0.00% | 1 |
| Nov 11, 2024 | $21.75 | $21.75 | $21.75 | $21.75 | 0.00% | 0 |
| Nov 4, 2024 | $22.50 | $22.50 | $21.75 | $21.75 | -3.33% | 4,985 |
| Oct 28, 2024 | $21.80 | $22.50 | $21.80 | $22.50 | +3.21% | 800 |
| Oct 21, 2024 | $21.80 | $21.80 | $21.80 | $21.80 | -1.04% | 100 |
| Oct 14, 2024 | $22.00 | $22.03 | $22.00 | $22.03 | -7.79% | 300 |
| Oct 7, 2024 | $24.00 | $24.00 | $23.89 | $23.89 | +8.84% | 300 |
| Sep 30, 2024 | $23.48 | $23.48 | $21.95 | $21.95 | -0.23% | 3,400 |
| Sep 23, 2024 | $22.11 | $22.11 | $22.00 | $22.00 | -15.55% | 200 |
| Sep 16, 2024 | $22.25 | $26.05 | $22.25 | $26.05 | +17.08% | 57,000 |
| Sep 9, 2024 | $24.49 | $24.49 | $22.00 | $22.25 | -12.81% | 7,000 |
| Sep 3, 2024 | $27.34 | $27.34 | $24.34 | $25.52 | +9.01% | 52,000 |
| Aug 26, 2024 | $23.41 | $23.41 | $23.41 | $23.41 | 0.00% | 0 |
| Aug 19, 2024 | $23.41 | $23.41 | $23.41 | $23.41 | 0.00% | 0 |
| Aug 12, 2024 | $19.64 | $23.41 | $19.64 | $23.41 | +19.20% | 300 |
| Aug 5, 2024 | $22.94 | $22.94 | $19.64 | $19.64 | -14.39% | 9,800 |
| Jul 29, 2024 | $22.94 | $22.94 | $22.94 | $22.94 | 0.00% | 0 |
| Jul 22, 2024 | $21.12 | $22.94 | $21.12 | $22.94 | +8.62% | 37,300 |
| Jul 15, 2024 | $21.12 | $21.12 | $21.12 | $21.12 | 0.00% | 1,100 |
| Jul 8, 2024 | $21.12 | $21.12 | $21.12 | $21.12 | 0.00% | 0 |
| Jul 1, 2024 | $21.77 | $21.77 | $21.12 | $21.12 | -2.99% | 100 |
| Jun 24, 2024 | $21.77 | $21.77 | $21.77 | $21.77 | 0.00% | 0 |
| Jun 17, 2024 | $21.77 | $21.77 | $21.77 | $21.77 | 0.00% | 0 |
| Jun 10, 2024 | $21.77 | $21.77 | $21.77 | $21.77 | 0.00% | 0 |
| Jun 3, 2024 | $21.77 | $21.77 | $21.77 | $21.77 | 0.00% | 0 |
| May 28, 2024 | $21.53 | $21.77 | $21.53 | $21.77 | +1.11% | 100 |
| May 20, 2024 | $21.22 | $21.53 | $21.22 | $21.53 | +1.46% | 300 |
| May 13, 2024 | $21.22 | $21.22 | $21.22 | $21.22 | 0.00% | 2,100 |
| May 6, 2024 | $21.22 | $21.22 | $21.22 | $21.22 | 0.00% | 0 |
| Apr 29, 2024 | $21.22 | $21.22 | $21.22 | $21.22 | 0.00% | 0 |
| Apr 22, 2024 | $21.22 | $21.22 | $21.22 | $21.22 | 0.00% | 0 |
| Apr 15, 2024 | $21.22 | $21.22 | $21.22 | $21.22 | +1.87% | 100 |
| Apr 8, 2024 | $23.26 | $23.26 | $20.83 | $20.83 | -10.45% | 3,200 |
| Apr 1, 2024 | $23.26 | $23.26 | $23.26 | $23.26 | 0.00% | 0 |
| Mar 25, 2024 | $21.48 | $23.27 | $21.48 | $23.26 | +8.29% | 2,000 |
| Mar 18, 2024 | $21.48 | $21.48 | $21.48 | $21.48 | 0.00% | 0 |
| Mar 11, 2024 | $21.21 | $21.48 | $21.21 | $21.48 | +3.87% | 3,300 |
| Mar 4, 2024 | $20.68 | $20.68 | $20.68 | $20.68 | 0.00% | 0 |
| Feb 26, 2024 | $20.68 | $20.68 | $20.68 | $20.68 | 0.00% | 0 |
| Feb 20, 2024 | $20.18 | $20.68 | $20.18 | $20.68 | +2.48% | 100 |
| Feb 12, 2024 | $18.03 | $20.18 | $18.03 | $20.18 | +11.92% | 2,200 |
| Feb 5, 2024 | $18.03 | $18.03 | $18.03 | $18.03 | 0.00% | 0 |
| Jan 29, 2024 | $20.09 | $20.09 | $18.03 | $18.03 | -6.34% | 5,100 |
| Jan 22, 2024 | $19.65 | $19.65 | $19.25 | $19.25 | -2.04% | 600 |
| Jan 16, 2024 | $18.09 | $19.65 | $18.09 | $19.65 | +8.62% | 1,900 |
| Jan 8, 2024 | $18.09 | $18.09 | $18.09 | $18.09 | 0.00% | 0 |
| Jan 2, 2024 | $18.09 | $18.09 | $18.09 | $18.09 | 0.00% | 0 |
| Dec 26, 2023 | $18.56 | $18.56 | $18.09 | $18.09 | -2.53% | 7,600 |
| Dec 18, 2023 | $18.56 | $18.56 | $18.56 | $18.56 | 0.00% | 0 |
| Dec 11, 2023 | $17.37 | $18.56 | $17.37 | $18.56 | +6.85% | 2,200 |
| Dec 4, 2023 | $17.37 | $17.37 | $17.37 | $17.37 | 0.00% | 0 |
| Nov 27, 2023 | $17.37 | $17.37 | $17.37 | $17.37 | 0.00% | 38,100 |
| Nov 20, 2023 | $17.37 | $17.37 | $17.37 | $17.37 | 0.00% | 1,000 |
| Nov 13, 2023 | $17.81 | $17.81 | $17.37 | $17.37 | -1.31% | 4,300 |
| Nov 6, 2023 | $17.75 | $17.75 | $16.92 | $17.60 | -0.85% | 76,400 |
| Oct 30, 2023 | $17.75 | $17.75 | $17.75 | $17.75 | 0.00% | 0 |
| Oct 23, 2023 | $17.75 | $17.75 | $17.75 | $17.75 | +1.14% | 3,100 |
| Oct 16, 2023 | $19.71 | $19.71 | $17.55 | $17.55 | -10.96% | 14,400 |
| Oct 9, 2023 | $19.71 | $19.71 | $19.71 | $19.71 | 0.00% | 900 |
| Oct 2, 2023 | $19.71 | $19.71 | $19.71 | $19.71 | 0.00% | 900 |
| Sep 25, 2023 | $19.71 | $19.71 | $19.71 | $19.71 | 0.00% | 0 |
| Sep 18, 2023 | $19.70 | $19.71 | $19.70 | $19.71 | +0.05% | 100 |
| Sep 11, 2023 | $19.70 | $19.70 | $19.70 | $19.70 | 0.00% | 900 |
| Sep 5, 2023 | $18.45 | $19.70 | $18.45 | $19.70 | +6.78% | 1,900 |
| Aug 28, 2023 | $18.04 | $18.45 | $18.04 | $18.45 | +2.27% | 300 |
| Aug 21, 2023 | $17.25 | $18.04 | $17.25 | $18.04 | +4.58% | 2,300 |
| Aug 14, 2023 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Aug 7, 2023 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Jul 31, 2023 | $17.80 | $17.80 | $17.25 | $17.25 | -3.09% | 100 |
| Jul 24, 2023 | $17.80 | $17.80 | $17.80 | $17.80 | 0.00% | 1,100 |
| Jul 17, 2023 | $17.80 | $17.80 | $17.80 | $17.80 | 0.00% | 0 |
| Jul 10, 2023 | $17.80 | $17.80 | $17.80 | $17.80 | 0.00% | 600 |
| Jul 3, 2023 | $17.80 | $17.80 | $17.80 | $17.80 | 0.00% | 2,100 |
| Jun 26, 2023 | $17.80 | $17.80 | $17.80 | $17.80 | 0.00% | 300 |
| Jun 20, 2023 | $17.80 | $17.80 | $17.80 | $17.80 | 0.00% | 0 |
| Jun 12, 2023 | $17.30 | $17.95 | $17.30 | $17.80 | +2.89% | 1,400 |
| Jun 5, 2023 | $17.30 | $17.30 | $17.30 | $17.30 | 0.00% | 0 |
| May 30, 2023 | $16.73 | $17.40 | $16.73 | $17.30 | +3.41% | 600 |
| May 22, 2023 | $16.73 | $16.73 | $16.73 | $16.73 | 0.00% | 0 |
| May 15, 2023 | $16.73 | $16.73 | $16.73 | $16.73 | 0.00% | 400 |
| May 8, 2023 | $16.75 | $16.75 | $16.73 | $16.73 | -0.12% | 3,000 |
| May 1, 2023 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 800 |
| Apr 24, 2023 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Apr 17, 2023 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 2,300 |
| Apr 10, 2023 | $16.31 | $16.75 | $16.10 | $16.75 | +2.70% | 5,500 |
| Apr 3, 2023 | $16.31 | $16.31 | $16.31 | $16.31 | 0.00% | 0 |
| Mar 27, 2023 | $16.31 | $16.31 | $16.31 | $16.31 | 0.00% | 0 |
| Mar 20, 2023 | $16.02 | $16.31 | $15.75 | $16.31 | -10.29% | 55,600 |
| Mar 13, 2023 | $18.18 | $18.18 | $18.18 | $18.18 | 0.00% | 4,700 |
| Mar 6, 2023 | $18.18 | $18.18 | $18.18 | $18.18 | 0.00% | 0 |
| Feb 27, 2023 | $17.00 | $18.18 | $17.00 | $18.18 | +6.94% | 600 |
| Feb 21, 2023 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 1,100 |
| Feb 13, 2023 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Feb 6, 2023 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 19,600 |
| Jan 30, 2023 | $16.00 | $17.50 | $16.00 | $17.00 | +6.25% | 4,900 |
| Jan 23, 2023 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Jan 17, 2023 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Jan 9, 2023 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Jan 3, 2023 | $15.80 | $16.00 | $15.80 | $16.00 | +1.27% | 5,800 |
| Dec 27, 2022 | $15.25 | $15.80 | $15.25 | $15.80 | +3.61% | 1,000 |
| Dec 19, 2022 | $15.25 | $15.25 | $15.25 | $15.25 | 0.00% | 0 |
| Dec 12, 2022 | $15.25 | $15.25 | $15.25 | $15.25 | 0.00% | 0 |
| Dec 5, 2022 | $15.25 | $15.25 | $15.25 | $15.25 | 0.00% | 1,400 |
| Nov 28, 2022 | $15.25 | $15.25 | $15.25 | $15.25 | 0.00% | 0 |
| Nov 21, 2022 | $15.25 | $15.25 | $15.25 | $15.25 | 0.00% | 10,000 |
| Nov 14, 2022 | $15.25 | $15.25 | $15.25 | $15.25 | 0.00% | 0 |
| Nov 7, 2022 | $14.55 | $15.30 | $14.55 | $15.25 | +4.81% | 100 |
| Oct 31, 2022 | $14.55 | $14.55 | $14.55 | $14.55 | 0.00% | 0 |
| Oct 24, 2022 | $13.75 | $14.55 | $13.75 | $14.55 | +5.82% | 1,800 |
| Oct 17, 2022 | $14.60 | $14.60 | $13.75 | $13.75 | -5.82% | 27,400 |
| Oct 10, 2022 | $14.60 | $14.60 | $14.60 | $14.60 | 0.00% | 3,700 |
| Oct 3, 2022 | $14.14 | $15.00 | $14.14 | $14.60 | -6.41% | 2,500 |
| Sep 26, 2022 | $15.60 | $15.60 | $15.60 | $15.60 | 0.00% | 0 |
| Sep 19, 2022 | $16.00 | $16.00 | $15.60 | $15.60 | -2.50% | 500 |
| Sep 12, 2022 | $16.90 | $16.90 | $16.00 | $16.00 | -5.33% | 7,600 |
| Sep 6, 2022 | $16.90 | $16.90 | $16.90 | $16.90 | 0.00% | 8,200 |
| Aug 29, 2022 | $16.90 | $16.90 | $16.90 | $16.90 | 0.00% | 12,200 |
| Aug 22, 2022 | $16.70 | $16.90 | $16.70 | $16.90 | +1.20% | 300 |
| Aug 15, 2022 | $16.70 | $16.70 | $16.70 | $16.70 | 0.00% | 2,700 |
| Aug 8, 2022 | $16.70 | $16.70 | $16.70 | $16.70 | 0.00% | 0 |
| Aug 1, 2022 | $16.70 | $16.70 | $16.70 | $16.70 | 0.00% | 2,300 |
| Jul 25, 2022 | $16.70 | $16.70 | $16.70 | $16.70 | +0.91% | 28,900 |
| Jul 18, 2022 | $17.05 | $17.05 | $16.00 | $16.55 | -2.93% | 12,200 |
| Jul 11, 2022 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 2,100 |
| Jul 5, 2022 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 900 |
| Jun 27, 2022 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 7,300 |
| Jun 21, 2022 | $18.52 | $18.52 | $17.05 | $17.05 | -7.94% | 800 |
| Jun 13, 2022 | $18.52 | $18.52 | $18.52 | $18.52 | 0.00% | 26,700 |
| Jun 6, 2022 | $18.52 | $18.52 | $18.52 | $18.52 | 0.00% | 0 |
| May 31, 2022 | $18.52 | $18.52 | $18.52 | $18.52 | 0.00% | 0 |
| May 23, 2022 | $18.00 | $18.52 | $18.00 | $18.52 | +2.89% | 1,700 |
| May 16, 2022 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 1,700 |
| May 9, 2022 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| May 2, 2022 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Apr 25, 2022 | $20.00 | $20.00 | $17.62 | $18.00 | -0.55% | 5,200 |
| Apr 18, 2022 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 1,100 |
| Apr 11, 2022 | $19.00 | $19.00 | $18.10 | $18.10 | -4.74% | 9,000 |
| Apr 4, 2022 | $19.60 | $19.60 | $19.00 | $19.00 | -1.04% | 400 |
| Mar 28, 2022 | $19.20 | $19.20 | $19.20 | $19.20 | 0.00% | 1,800 |
| Mar 21, 2022 | $19.20 | $19.20 | $19.20 | $19.20 | 0.00% | 300 |
| Mar 14, 2022 | $18.50 | $19.20 | $18.50 | $19.20 | +4.63% | 3,600 |
| Mar 7, 2022 | $18.28 | $18.35 | $18.28 | $18.35 | -6.62% | 9,300 |
| Feb 28, 2022 | $20.80 | $20.80 | $19.65 | $19.65 | -5.53% | 10,300 |
| Feb 22, 2022 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| Feb 14, 2022 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| Feb 7, 2022 | $20.40 | $20.99 | $20.40 | $20.80 | +1.96% | 77,400 |
| Jan 31, 2022 | $20.40 | $20.40 | $20.40 | $20.40 | 0.00% | 3,300 |
| Jan 24, 2022 | $21.70 | $21.70 | $20.40 | $20.40 | -5.99% | 600 |
| Jan 18, 2022 | $20.35 | $22.45 | $20.35 | $21.70 | +6.63% | 2,600 |
| Jan 10, 2022 | $20.35 | $20.35 | $20.35 | $20.35 | 0.00% | 0 |
| Jan 3, 2022 | $20.35 | $20.35 | $20.35 | $20.35 | +0.35% | 100 |
| Dec 27, 2021 | $20.25 | $20.28 | $20.25 | $20.28 | +0.85% | 3,100 |
| Dec 20, 2021 | $19.75 | $20.11 | $19.75 | $20.11 | +1.06% | 1,500 |
| Dec 13, 2021 | $19.75 | $19.90 | $19.75 | $19.90 | +0.51% | 300 |
| Dec 6, 2021 | $19.80 | $19.80 | $19.80 | $19.80 | -0.50% | 2,700 |
| Nov 29, 2021 | $20.27 | $20.27 | $19.90 | $19.90 | -1.83% | 500 |
| Nov 22, 2021 | $20.27 | $20.27 | $20.27 | $20.27 | 0.00% | 0 |
| Nov 15, 2021 | $19.78 | $20.27 | $19.78 | $20.27 | +2.48% | 200 |
| Nov 8, 2021 | $19.78 | $19.78 | $19.78 | $19.78 | 0.00% | 800 |
| Nov 1, 2021 | $19.60 | $20.00 | $19.60 | $19.78 | +0.92% | 2,800 |
| Oct 25, 2021 | $18.50 | $19.90 | $18.50 | $19.60 | +5.95% | 1,000 |
| Oct 18, 2021 | $18.50 | $18.50 | $18.50 | $18.50 | 0.00% | 6,600 |
| Oct 11, 2021 | $18.50 | $18.50 | $18.50 | $18.50 | 0.00% | 0 |
| Oct 4, 2021 | $18.50 | $18.50 | $18.50 | $18.50 | 0.00% | 0 |
| Sep 27, 2021 | $18.80 | $19.00 | $18.50 | $18.50 | -1.60% | 13,500 |
| Sep 20, 2021 | $18.52 | $18.80 | $18.52 | $18.80 | +1.51% | 2,600 |
| Sep 13, 2021 | $18.52 | $18.52 | $18.52 | $18.52 | 0.00% | 0 |
| Sep 7, 2021 | $18.52 | $18.52 | $18.52 | $18.52 | 0.00% | 0 |
| Aug 30, 2021 | $18.65 | $18.65 | $18.35 | $18.52 | +2.89% | 11,500 |
| Aug 23, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | -2.44% | 100 |
| Aug 16, 2021 | $18.45 | $18.45 | $18.45 | $18.45 | -1.60% | 4,500 |
| Aug 9, 2021 | $17.40 | $18.75 | $17.40 | $18.75 | +7.76% | 4,600 |
| Aug 2, 2021 | $17.40 | $17.40 | $17.40 | $17.40 | 0.00% | 2,400 |
| Jul 26, 2021 | $17.00 | $17.40 | $17.00 | $17.40 | +0.58% | 600 |
| Jul 19, 2021 | $16.85 | $17.30 | $16.65 | $17.30 | +1.11% | 1,200 |
| Jul 12, 2021 | $17.11 | $17.11 | $17.11 | $17.11 | 0.00% | 400 |
| Jul 6, 2021 | $16.90 | $17.11 | $16.90 | $17.11 | +2.15% | 1,500 |
| Jun 28, 2021 | $17.20 | $17.20 | $16.50 | $16.75 | -4.12% | 103,300 |
| Jun 21, 2021 | $17.50 | $17.60 | $17.05 | $17.47 | -0.17% | 2,700 |
| Jun 14, 2021 | $18.00 | $18.00 | $16.92 | $17.50 | -2.78% | 39,900 |
| Jun 7, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 5,600 |
| Jun 1, 2021 | $18.05 | $18.30 | $17.85 | $18.00 | +2.27% | 21,200 |
| May 24, 2021 | $16.95 | $17.93 | $16.95 | $17.60 | +3.83% | 1,500 |
| May 17, 2021 | $16.75 | $16.95 | $16.75 | $16.95 | +0.30% | 5,100 |
| May 10, 2021 | $16.65 | $17.20 | $15.90 | $16.90 | +2.42% | 5,500 |
| May 3, 2021 | $15.85 | $16.85 | $15.85 | $16.50 | +4.10% | 2,100 |
| Apr 26, 2021 | $16.50 | $16.60 | $15.85 | $15.85 | +0.32% | 2,800 |
| Apr 19, 2021 | $16.51 | $16.70 | $15.80 | $15.80 | -6.95% | 17,900 |
| Apr 12, 2021 | $16.60 | $17.00 | $16.40 | $16.98 | +1.37% | 2,600 |
| Apr 5, 2021 | $16.70 | $16.75 | $16.48 | $16.75 | -7.00% | 7,000 |
| Mar 29, 2021 | $18.01 | $18.01 | $18.01 | $18.01 | +0.61% | 3,000 |
| Mar 22, 2021 | $17.75 | $17.90 | $17.51 | $17.90 | 0.00% | 700 |
| Mar 15, 2021 | $17.10 | $18.35 | $16.90 | $17.90 | +7.19% | 14,000 |
| Mar 8, 2021 | $17.30 | $17.50 | $16.65 | $16.70 | -1.47% | 3,700 |
| Mar 1, 2021 | $16.90 | $17.20 | $16.70 | $16.95 | -0.59% | 24,900 |
| Feb 22, 2021 | $17.14 | $17.50 | $16.50 | $17.05 | +1.19% | 1,100 |
| Feb 16, 2021 | $17.08 | $17.87 | $16.59 | $16.85 | +1.81% | 500 |
| Feb 8, 2021 | $17.30 | $17.30 | $16.55 | $16.55 | -6.50% | 5,900 |
| Feb 1, 2021 | $16.15 | $17.70 | $16.15 | $17.70 | +9.26% | 10,000 |
| Jan 25, 2021 | $16.90 | $16.90 | $15.82 | $16.20 | -4.14% | 500 |
| Jan 19, 2021 | $17.05 | $17.50 | $16.85 | $16.90 | -3.43% | 17,300 |
| Jan 11, 2021 | $16.75 | $17.95 | $16.75 | $17.50 | +2.34% | 9,700 |
| Jan 4, 2021 | $15.38 | $17.35 | $15.02 | $17.10 | +12.13% | 5,300 |
| Dec 28, 2020 | $15.45 | $15.55 | $15.15 | $15.25 | +5.17% | 400 |
| Dec 21, 2020 | $15.06 | $15.09 | $14.50 | $14.50 | -5.23% | 34,500 |
| Dec 14, 2020 | $15.20 | $15.60 | $15.00 | $15.30 | +3.03% | 5,500 |
| Dec 7, 2020 | $15.30 | $15.40 | $14.85 | $14.85 | -3.26% | 1,700 |
| Nov 30, 2020 | $15.05 | $15.75 | $15.05 | $15.35 | -1.41% | 1,600 |
| Nov 23, 2020 | $15.11 | $15.80 | $14.50 | $15.57 | +4.85% | 2,100 |
| Nov 16, 2020 | $14.43 | $15.35 | $14.43 | $14.85 | +1.85% | 144,000 |
| Nov 9, 2020 | $13.75 | $15.06 | $13.75 | $14.58 | +14.35% | 259,600 |
| Nov 2, 2020 | $12.30 | $14.00 | $12.30 | $12.75 | +7.14% | 262,700 |
| Oct 26, 2020 | $12.30 | $12.50 | $11.90 | $11.90 | -4.88% | 15,100 |
| Oct 19, 2020 | $12.96 | $13.00 | $12.28 | $12.51 | -2.19% | 1,800 |
| Oct 12, 2020 | $13.20 | $13.20 | $12.79 | $12.79 | -2.14% | 500 |
| Oct 5, 2020 | $12.35 | $13.48 | $12.35 | $13.07 | +5.83% | 5,600 |
| Sep 28, 2020 | $13.01 | $13.08 | $12.23 | $12.35 | -6.44% | 500 |
| Sep 21, 2020 | $12.75 | $13.50 | $12.50 | $13.20 | -1.12% | 5,800 |
| Sep 14, 2020 | $13.60 | $14.25 | $13.20 | $13.35 | +1.91% | 4,100 |
| Sep 8, 2020 | $12.67 | $14.25 | $12.40 | $13.10 | +6.50% | 3,100 |
| Aug 31, 2020 | $12.32 | $12.67 | $12.10 | $12.30 | +0.82% | 12,500 |
| Aug 24, 2020 | $12.00 | $12.50 | $12.00 | $12.20 | -0.81% | 6,100 |
| Aug 17, 2020 | $12.55 | $12.55 | $11.75 | $12.30 | -2.38% | 13,500 |
| Aug 10, 2020 | $11.83 | $12.60 | $11.83 | $12.60 | +5.70% | 15,600 |
| Aug 3, 2020 | $10.80 | $11.92 | $10.80 | $11.92 | +12.45% | 17,500 |
| Jul 27, 2020 | $11.25 | $11.80 | $10.60 | $10.60 | -5.36% | 65,000 |
| Jul 20, 2020 | $11.85 | $11.85 | $11.20 | $11.20 | -7.13% | 1,700 |
| Jul 13, 2020 | $12.22 | $12.40 | $12.00 | $12.06 | -0.50% | 20,900 |
| Jul 6, 2020 | $14.25 | $14.25 | $11.82 | $12.12 | -1.06% | 7,400 |
| Jun 29, 2020 | $12.50 | $12.58 | $12.25 | $12.25 | -2.00% | 13,400 |
| Jun 22, 2020 | $13.24 | $13.48 | $12.50 | $12.50 | -5.59% | 1,800 |
| Jun 15, 2020 | $12.95 | $13.50 | $12.75 | $13.24 | -1.85% | 6,000 |
| Jun 8, 2020 | $14.00 | $15.00 | $13.49 | $13.49 | -3.64% | 1,225,700 |
| Jun 1, 2020 | $13.43 | $14.00 | $13.12 | $14.00 | +5.11% | 34,500 |
| May 26, 2020 | $12.65 | $13.32 | $12.65 | $13.32 | +18.40% | 89,200 |
| May 18, 2020 | $11.25 | $11.25 | $11.25 | $11.25 | 0.00% | 5,400 |
| May 11, 2020 | $11.30 | $11.80 | $11.25 | $11.25 | -0.44% | 5,900 |
| May 4, 2020 | $11.00 | $11.30 | $11.00 | $11.30 | -1.31% | 21,100 |
| Apr 27, 2020 | $11.00 | $11.45 | $11.00 | $11.45 | +4.09% | 3,600 |
| Apr 20, 2020 | $10.80 | $11.25 | $10.80 | $11.00 | +1.85% | 13,600 |
| Apr 13, 2020 | $11.41 | $11.60 | $10.80 | $10.80 | -5.35% | 11,700 |
| Apr 6, 2020 | $10.75 | $11.41 | $10.75 | $11.41 | -3.39% | 12,700 |
| Mar 30, 2020 | $12.00 | $12.00 | $11.81 | $11.81 | -5.52% | 16,100 |
| Mar 23, 2020 | $10.25 | $12.50 | $10.25 | $12.50 | +21.95% | 26,100 |
| Mar 16, 2020 | $12.65 | $12.65 | $10.10 | $10.25 | -18.97% | 32,800 |
| Mar 9, 2020 | $15.25 | $15.25 | $12.65 | $12.65 | -25.59% | 200 |
| Mar 2, 2020 | $17.19 | $18.00 | $16.00 | $17.00 | -1.11% | 7,000 |
| Feb 24, 2020 | $17.19 | $17.19 | $17.19 | $17.19 | -0.92% | 100 |
| Feb 18, 2020 | $18.00 | $18.00 | $17.35 | $17.35 | -3.61% | 700 |
| Feb 10, 2020 | $17.60 | $18.00 | $17.60 | $18.00 | +2.27% | 19,800 |
| Feb 3, 2020 | $17.00 | $17.60 | $17.00 | $17.60 | +3.53% | 519,300 |
| Jan 27, 2020 | $16.50 | $17.00 | $16.50 | $17.00 | +3.03% | 2,100 |
| Jan 21, 2020 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Jan 13, 2020 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Jan 6, 2020 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 24,700 |
| Dec 30, 2019 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Dec 23, 2019 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Dec 16, 2019 | $17.00 | $17.00 | $16.45 | $16.50 | -2.94% | 2,500 |
| Dec 9, 2019 | $16.00 | $17.00 | $16.00 | $17.00 | +6.25% | 2,700 |
| Dec 2, 2019 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Nov 25, 2019 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 2,700 |
| Nov 18, 2019 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Nov 11, 2019 | $16.00 | $16.00 | $16.00 | $16.00 | +0.63% | 100 |
| Nov 4, 2019 | $15.70 | $15.90 | $15.70 | $15.90 | +1.27% | 4,800 |
| Oct 28, 2019 | $14.90 | $15.70 | $14.90 | $15.70 | +5.37% | 58,100 |
| Oct 21, 2019 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 54,500 |
| Oct 14, 2019 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Oct 7, 2019 | $14.85 | $14.90 | $14.85 | $14.90 | +0.34% | 900 |
| Sep 30, 2019 | $20.00 | $20.00 | $14.85 | $14.85 | -25.75% | 3,300 |
| Sep 23, 2019 | $15.00 | $20.00 | $15.00 | $20.00 | +33.33% | 118,200 |
| Sep 16, 2019 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Sep 9, 2019 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Sep 3, 2019 | $14.31 | $15.00 | $14.31 | $15.00 | +4.82% | 200 |
| Aug 26, 2019 | $14.31 | $14.31 | $14.31 | $14.31 | 0.00% | 0 |
| Aug 19, 2019 | $13.90 | $14.31 | $13.90 | $14.31 | +2.95% | 4,500 |
| Aug 12, 2019 | $13.75 | $13.90 | $13.75 | $13.90 | -10.90% | 900 |
| Aug 5, 2019 | $15.60 | $15.60 | $15.60 | $15.60 | 0.00% | 81,400 |
| Jul 29, 2019 | $15.60 | $15.60 | $15.60 | $15.60 | 0.00% | 56,000 |
| Jul 22, 2019 | $15.00 | $15.60 | $15.00 | $15.60 | +4.00% | 5,600 |
| Jul 15, 2019 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Jul 8, 2019 | $14.90 | $15.00 | $14.80 | $15.00 | +0.67% | 200 |
| Jul 1, 2019 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Jun 24, 2019 | $13.90 | $14.90 | $13.90 | $14.90 | +7.19% | 500 |
| Jun 17, 2019 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 40,000 |
| Jun 10, 2019 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 2,000 |
| Jun 3, 2019 | $13.90 | $13.90 | $13.90 | $13.90 | -1.07% | 4,500 |
| May 28, 2019 | $14.05 | $14.05 | $14.05 | $14.05 | 0.00% | 1,600 |
| May 20, 2019 | $14.05 | $14.05 | $14.05 | $14.05 | 0.00% | 5,400 |
| May 13, 2019 | $14.05 | $14.05 | $14.05 | $14.05 | 0.00% | 0 |
| May 6, 2019 | $14.30 | $14.30 | $14.05 | $14.05 | -1.75% | 74,900 |
| Apr 29, 2019 | $14.30 | $14.30 | $14.30 | $14.30 | 0.00% | 0 |
| Apr 22, 2019 | $14.30 | $14.50 | $14.20 | $14.30 | 0.00% | 9,500 |
| Apr 15, 2019 | $14.15 | $14.30 | $14.15 | $14.30 | +2.58% | 1,300 |
| Apr 8, 2019 | $13.94 | $13.94 | $13.94 | $13.94 | 0.00% | 2,700 |
| Apr 1, 2019 | $13.94 | $13.94 | $13.94 | $13.94 | 0.00% | 0 |
| Mar 25, 2019 | $13.94 | $13.94 | $13.94 | $13.94 | 0.00% | 0 |
| Mar 18, 2019 | $13.94 | $13.94 | $13.94 | $13.94 | 0.00% | 100 |
| Mar 11, 2019 | $13.90 | $13.95 | $13.90 | $13.94 | +0.29% | 353,900 |
| Mar 4, 2019 | $14.75 | $14.75 | $13.90 | $13.90 | -5.76% | 1,600 |
| Feb 25, 2019 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 900 |
| Feb 19, 2019 | $14.71 | $14.75 | $14.71 | $14.75 | +0.27% | 100 |
| Feb 11, 2019 | $15.00 | $15.00 | $14.71 | $14.71 | -1.93% | 13,800 |
| Feb 4, 2019 | $14.65 | $15.00 | $14.65 | $15.00 | +2.39% | 16,900 |
| Jan 28, 2019 | $15.10 | $15.10 | $14.65 | $14.65 | -2.98% | 8,200 |
| Jan 22, 2019 | $15.10 | $15.10 | $15.10 | $15.10 | 0.00% | 1,300 |
| Jan 14, 2019 | $15.10 | $15.10 | $15.10 | $15.10 | 0.00% | 500 |
| Jan 7, 2019 | $15.35 | $15.35 | $15.10 | $15.10 | -2.27% | 39,200 |
| Dec 31, 2018 | $14.60 | $15.45 | $14.60 | $15.45 | +5.82% | 126,500 |
| Dec 24, 2018 | $13.85 | $14.60 | $13.85 | $14.60 | +5.42% | 2,800 |
| Dec 17, 2018 | $15.45 | $15.45 | $13.85 | $13.85 | -10.36% | 5,900 |
| Dec 10, 2018 | $15.10 | $15.45 | $15.10 | $15.45 | -3.44% | 7,700 |
| Dec 3, 2018 | $16.00 | $16.00 | $16.00 | $16.00 | -0.31% | 900 |
| Nov 26, 2018 | $16.92 | $16.92 | $15.75 | $16.05 | -5.14% | 1,300 |
| Nov 19, 2018 | $16.92 | $16.92 | $16.92 | $16.92 | 0.00% | 0 |
| Nov 12, 2018 | $16.92 | $16.92 | $16.92 | $16.92 | 0.00% | 600 |
| Nov 5, 2018 | $16.92 | $16.92 | $16.92 | $16.92 | 0.00% | 11,500 |
| Oct 29, 2018 | $16.92 | $16.92 | $16.92 | $16.92 | 0.00% | 0 |
| Oct 22, 2018 | $16.92 | $16.92 | $16.92 | $16.92 | 0.00% | 500 |
| Oct 15, 2018 | $16.92 | $16.92 | $16.92 | $16.92 | 0.00% | 0 |
| Oct 8, 2018 | $16.80 | $16.92 | $16.60 | $16.92 | +0.71% | 15,100 |
| Oct 1, 2018 | $16.80 | $16.80 | $16.80 | $16.80 | 0.00% | 900 |
| Sep 24, 2018 | $16.80 | $16.80 | $16.80 | $16.80 | 0.00% | 0 |
| Sep 17, 2018 | $15.50 | $16.80 | $15.50 | $16.80 | +8.39% | 15,100 |
| Sep 10, 2018 | $15.80 | $15.80 | $15.50 | $15.50 | -1.90% | 300 |
| Sep 4, 2018 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 0 |
| Aug 27, 2018 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 0 |
| Aug 20, 2018 | $15.50 | $16.10 | $15.50 | $15.80 | +1.94% | 3,800 |
| Aug 13, 2018 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Aug 6, 2018 | $15.76 | $16.23 | $15.50 | $15.50 | -4.62% | 53,600 |
| Jul 30, 2018 | $16.50 | $16.50 | $16.25 | $16.25 | -1.52% | 100 |
| Jul 23, 2018 | $16.00 | $16.50 | $16.00 | $16.50 | +3.13% | 5,100 |
| Jul 16, 2018 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Jul 9, 2018 | $14.80 | $16.00 | $14.80 | $16.00 | +8.11% | 300 |
| Jul 2, 2018 | $17.10 | $17.10 | $14.80 | $14.80 | -13.45% | 300 |
| Jun 25, 2018 | $17.10 | $17.10 | $17.10 | $17.10 | 0.00% | 700 |
| Jun 18, 2018 | $17.10 | $17.10 | $17.10 | $17.10 | 0.00% | 2,800 |
| Jun 11, 2018 | $16.80 | $17.10 | $16.80 | $17.10 | +1.79% | 36,100 |
| Jun 4, 2018 | $17.25 | $17.25 | $16.80 | $16.80 | -2.61% | 100 |
| May 29, 2018 | $17.25 | $17.25 | $17.25 | $17.25 | -1.15% | 600 |
| May 21, 2018 | $17.45 | $17.45 | $17.45 | $17.45 | 0.00% | 13,100 |
| May 14, 2018 | $17.45 | $17.45 | $17.45 | $17.45 | 0.00% | 17,000 |
| May 7, 2018 | $17.45 | $17.45 | $17.45 | $17.45 | 0.00% | 0 |
| Apr 30, 2018 | $17.45 | $17.45 | $17.45 | $17.45 | 0.00% | 21,500 |
| Apr 23, 2018 | $17.40 | $17.45 | $17.40 | $17.45 | +0.29% | 14,900 |
| Apr 16, 2018 | $17.50 | $17.50 | $17.40 | $17.40 | -0.57% | 15,400 |
| Apr 9, 2018 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | 0 |
| Apr 2, 2018 | $17.80 | $17.80 | $17.50 | $17.50 | -1.69% | 13,500 |
| Mar 26, 2018 | $17.45 | $18.50 | $17.45 | $17.80 | +2.01% | 100 |
| Mar 19, 2018 | $17.45 | $17.45 | $17.45 | $17.45 | 0.00% | 0 |
| Mar 12, 2018 | $17.45 | $17.45 | $17.45 | $17.45 | 0.00% | 500 |
| Mar 5, 2018 | $17.45 | $17.45 | $17.45 | $17.45 | -1.69% | 200 |
| Feb 26, 2018 | $18.00 | $18.40 | $17.75 | $17.75 | -1.39% | 1,500 |
| Feb 20, 2018 | $18.05 | $18.05 | $18.00 | $18.00 | +4.05% | 4,400 |
| Feb 12, 2018 | $18.50 | $18.50 | $17.30 | $17.30 | -6.49% | 28,400 |
| Feb 5, 2018 | $18.50 | $18.50 | $18.50 | $18.50 | 0.00% | 0 |
| Jan 29, 2018 | $19.00 | $19.00 | $18.50 | $18.50 | -2.63% | 10,100 |
| Jan 22, 2018 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 0 |
| Jan 16, 2018 | $19.00 | $19.00 | $19.00 | $19.00 | +10.14% | 1,200 |
| Jan 8, 2018 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 100 |
| Jan 2, 2018 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Dec 26, 2017 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Dec 18, 2017 | $16.90 | $17.25 | $16.90 | $17.25 | +2.07% | 5,700 |
| Dec 11, 2017 | $16.55 | $16.90 | $16.55 | $16.90 | +2.11% | 300 |
| Dec 4, 2017 | $16.95 | $16.95 | $16.55 | $16.55 | -2.36% | 4,300 |
| Nov 27, 2017 | $16.95 | $16.95 | $16.95 | $16.95 | +0.89% | 100 |
| Nov 20, 2017 | $17.65 | $17.65 | $16.62 | $16.80 | -4.82% | 21,000 |
| Nov 13, 2017 | $17.65 | $17.65 | $17.65 | $17.65 | 0.00% | 0 |
| Nov 6, 2017 | $17.65 | $17.65 | $17.65 | $17.65 | +2.62% | 300 |
| Oct 30, 2017 | $16.10 | $17.20 | $16.10 | $17.20 | +6.83% | 1,000 |
| Oct 23, 2017 | $17.00 | $17.00 | $16.10 | $16.10 | -5.29% | 4,700 |
| Oct 16, 2017 | $16.25 | $17.00 | $16.25 | $17.00 | +4.62% | 100 |
| Oct 9, 2017 | $16.10 | $16.25 | $16.10 | $16.25 | +0.93% | 1,100 |
| Oct 2, 2017 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 7,700 |
| Sep 25, 2017 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 0 |
| Sep 18, 2017 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 0 |
| Sep 11, 2017 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 1,100 |
| Sep 5, 2017 | $16.10 | $16.10 | $16.10 | $16.10 | +2.22% | 100 |
| Aug 28, 2017 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Aug 21, 2017 | $16.50 | $16.50 | $15.75 | $15.75 | -4.55% | 6,800 |
| Aug 14, 2017 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 200 |
| Aug 7, 2017 | $16.55 | $16.70 | $16.40 | $16.50 | -0.30% | 8,800 |
| Jul 31, 2017 | $16.20 | $16.60 | $16.20 | $16.55 | +2.16% | 135,800 |
| Jul 24, 2017 | $15.40 | $16.20 | $15.40 | $16.20 | +5.19% | 1,900 |
| Jul 17, 2017 | $15.40 | $15.40 | $15.40 | $15.40 | 0.00% | 0 |
| Jul 10, 2017 | $16.00 | $16.00 | $15.40 | $15.40 | -3.75% | 50,400 |
| Jul 3, 2017 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Jun 26, 2017 | $15.95 | $16.00 | $15.55 | $16.00 | +0.31% | 1,900 |
| Jun 19, 2017 | $15.85 | $15.95 | $15.85 | $15.95 | +0.63% | 200 |
| Jun 12, 2017 | $15.82 | $15.85 | $15.65 | $15.85 | +0.19% | 3,200 |
| Jun 5, 2017 | $15.82 | $15.82 | $15.82 | $15.82 | 0.00% | 0 |
| May 30, 2017 | $15.82 | $15.82 | $15.82 | $15.82 | 0.00% | 53,300 |
| May 22, 2017 | $15.30 | $15.82 | $15.30 | $15.82 | +3.40% | 700 |
| May 15, 2017 | $15.35 | $15.35 | $15.00 | $15.30 | -0.33% | 800 |
| May 8, 2017 | $15.35 | $15.75 | $15.35 | $15.35 | +0.33% | 300 |
| May 1, 2017 | $14.90 | $15.30 | $14.90 | $15.30 | +2.68% | 200 |
| Apr 24, 2017 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Apr 17, 2017 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Apr 10, 2017 | $14.80 | $15.00 | $14.80 | $14.90 | +0.68% | 2,500 |
| Apr 3, 2017 | $14.80 | $14.80 | $14.80 | $14.80 | -1.33% | 21,400 |
| Mar 27, 2017 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 2,600 |
| Mar 20, 2017 | $15.40 | $15.40 | $15.00 | $15.00 | -2.60% | 2,800 |
| Mar 13, 2017 | $15.46 | $15.46 | $15.40 | $15.40 | -0.39% | 100 |
| Mar 6, 2017 | $15.30 | $15.47 | $15.30 | $15.46 | -1.84% | 290,400 |
| Feb 27, 2017 | $15.75 | $15.75 | $15.75 | $15.75 | -0.63% | 50,100 |
| Feb 21, 2017 | $15.00 | $15.85 | $15.00 | $15.85 | +5.67% | 8,400 |
| Feb 13, 2017 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Feb 6, 2017 | $15.15 | $15.15 | $15.00 | $15.00 | -0.99% | 800 |
| Jan 30, 2017 | $15.15 | $15.15 | $15.15 | $15.15 | -1.62% | 17,400 |
| Jan 23, 2017 | $16.30 | $16.30 | $15.30 | $15.40 | -5.52% | 30,400 |
| Jan 17, 2017 | $16.10 | $16.30 | $16.10 | $16.30 | +1.24% | 400 |
| Jan 9, 2017 | $16.00 | $16.10 | $16.00 | $16.10 | +0.63% | 20,000 |
| Jan 3, 2017 | $16.30 | $16.30 | $16.00 | $16.00 | -1.84% | 200 |
| Dec 27, 2016 | $16.30 | $16.30 | $16.30 | $16.30 | 0.00% | 8,300 |
| Dec 19, 2016 | $16.00 | $16.30 | $16.00 | $16.30 | +1.88% | 62,500 |
| Dec 12, 2016 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Dec 5, 2016 | $15.60 | $16.00 | $15.30 | $16.00 | +2.56% | 6,800 |
| Nov 28, 2016 | $15.90 | $15.90 | $15.60 | $15.60 | -1.89% | 174,100 |
| Nov 21, 2016 | $15.90 | $15.90 | $15.90 | $15.90 | 0.00% | 0 |
| Nov 14, 2016 | $15.70 | $15.90 | $15.70 | $15.90 | +1.27% | 10,200 |
| Nov 7, 2016 | $15.30 | $15.70 | $15.30 | $15.70 | – | 50,700 |
Seasonality
ORXCF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | 2.5% | -2.7% | -1.7% | 5.2% | -0.7% | 0.6% | 1.8% | 8.5% | -4.5% | 4.0% | 2.3% |
| Months up | 7 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 4 of 10 | 5 of 9 | 8 of 9 |
| 2026 | 10.7% | 24.9% | -21.5% | 17.2% | 11.0% | -1.0% | 5.2% | -3.8% | 1.8% | 1.0% | ||
| 2025 | -8.7% | -17.9% | 14.8% | -2.8% | 0.0% | 0.0% | 7.0% | 9.7% | 15.3% | -9.1% | 8.2% | 4.7% |
| 2024 | -0.3% | 14.7% | 14.1% | -8.8% | 2.6% | 0.0% | 5.4% | 2.0% | 1.9% | -7.2% | -0.2% | 10.8% |
| 2023 | 10.8% | -2.9% | -2.1% | 2.7% | -0.1% | 6.4% | 0.0% | 1.7% | 10.5% | -9.9% | -2.1% | 4.1% |
| 2022 | 0.6% | 2.0% | -6.1% | -6.3% | 2.9% | -7.9% | -2.1% | 1.2% | -5.9% | -6.7% | 4.8% | 3.6% |
| 2021 | 6.2% | 5.2% | 7.9% | -12.0% | 11.0% | -4.8% | 3.9% | 6.4% | 4.5% | 3.2% | 3.4% | 0.0% |
| 2020 | 3.0% | 1.1% | -29.1% | -6.9% | 21.1% | -5.6% | -15.7% | 16.2% | 1.9% | -2.7% | 26.5% | 1.3% |
| 2019 | 0.3% | 0.7% | -2.6% | 2.6% | -1.7% | 6.0% | 4.7% | -8.3% | 42.7% | -21.5% | 1.9% | 3.1% |
| 2018 | 10.1% | -6.6% | 0.3% | -2.0% | -1.1% | -0.9% | -3.5% | -4.2% | 8.0% | 0.7% | -5.1% | -9.0% |
| 2017 | -7.1% | 4.0% | -3.1% | -0.7% | 6.2% | 1.1% | 1.2% | -2.8% | 3.8% | 6.8% | -1.5% | 1.8% |