ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Borealis Mng Co. Ltd (OP:BORMF)

1.170 -0.030 (-2.50%)
Streaming Delayed Price Updated: 3:47 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 19, 2025 1.200 1.300 1.140 1.170 91,285 -0.03(-2.50%)
Dec 18, 2025 1.110 1.200 1.110 1.200 158,695 +0.05(+4.35%)
Dec 17, 2025 1.202 1.230 1.130 1.150 80,846 -0.01(-0.86%)
Dec 16, 2025 1.140 1.210 1.130 1.160 40,567 +0.01(+0.87%)
Dec 15, 2025 1.220 1.250 1.140 1.150 143,197 -0.10(-8.00%)
Dec 12, 2025 1.280 1.290 1.170 1.250 101,409 -0.02(-1.57%)
Dec 11, 2025 1.220 1.300 1.160 1.270 122,351 +0.05(+4.10%)
Dec 10, 2025 1.230 1.240 1.160 1.220 41,762 +0.01(+0.83%)
Dec 09, 2025 1.160 1.240 1.150 1.210 48,369 +0.02(+1.68%)
Dec 08, 2025 1.190 1.200 1.120 1.190 62,822 -0.01(-0.83%)
Dec 05, 2025 1.200 1.240 1.170 1.200 163,906 +0.02(+1.69%)
Dec 04, 2025 1.230 1.250 1.180 1.180 107,402 -0.07(-5.60%)
Dec 03, 2025 1.320 1.380 1.200 1.250 142,951 -0.08(-6.02%)
Dec 02, 2025 1.380 1.380 1.290 1.330 126,258 -0.06(-4.32%)
Dec 01, 2025 1.450 1.550 1.320 1.390 279,914 -0.06(-4.14%)
Nov 28, 2025 1.320 1.530 1.269 1.450 352,868 +0.16(+12.40%)
Nov 26, 2025 1.230 1.320 1.210 1.290 165,233 +0.09(+7.50%)
Nov 25, 2025 1.190 1.250 1.150 1.200 326,448 +0.08(+7.14%)
Nov 24, 2025 1.140 1.170 1.090 1.120 104,445 +0.01(+0.90%)
Nov 21, 2025 1.100 1.200 1.080 1.110 208,620 -0.06(-5.13%)
Nov 20, 2025 1.330 1.330 1.100 1.170 315,124 -0.03(-2.49%)
Nov 19, 2025 1.200 1.250 1.180 1.200 178,927 +0.06(+5.25%)
Nov 18, 2025 1.160 1.200 1.130 1.140 96,899 +0.02(+1.79%)
Nov 17, 2025 1.230 1.250 1.100 1.120 156,116 -0.08(-6.67%)
Nov 14, 2025 1.152 1.320 1.130 1.200 159,639 +0.00(+0.00%)
Nov 13, 2025 1.300 1.320 1.200 1.200 193,852 -0.07(-5.51%)
Nov 12, 2025 1.166 1.340 1.166 1.270 415,574 +0.09(+7.63%)
Nov 11, 2025 1.150 1.200 1.060 1.180 258,892 +0.05(+4.42%)
Nov 10, 2025 1.100 1.140 1.020 1.130 236,481 +0.13(+13.00%)
Nov 07, 2025 0.9800 1.050 0.9500 1.000 237,344 +0.04(+4.44%)
Nov 06, 2025 1.010 1.010 0.9575 0.9575 107,373 -0.04(-4.24%)
Nov 05, 2025 0.9600 0.9999 0.9010 0.9999 179,197 +0.13(+15.46%)
Nov 04, 2025 0.9494 1.000 0.8651 0.8660 129,619 -0.08(-8.84%)
Nov 03, 2025 1.020 1.150 0.9200 0.9500 167,238 -0.02(-2.06%)
Oct 31, 2025 1.200 1.200 0.9300 0.9700 179,721 -0.03(-3.00%)
Oct 30, 2025 1.000 1.050 0.9510 1.000 152,489 +0.01(+1.01%)
Oct 29, 2025 0.9700 1.160 0.9700 0.9900 276,108 +0.00(+0.00%)
Oct 28, 2025 0.9310 1.000 0.9310 0.9900 196,938 +0.03(+3.58%)
Oct 27, 2025 0.9500 1.150 0.8900 0.9558 180,255 -0.09(-8.97%)
Oct 24, 2025 1.110 1.120 0.9000 1.050 87,328 -0.06(-5.41%)
Oct 23, 2025 1.100 1.120 1.030 1.110 61,139 +0.03(+2.78%)
Oct 22, 2025 0.9000 1.180 0.9000 1.080 79,849 +0.04(+3.85%)
Oct 21, 2025 1.120 1.120 1.030 1.040 170,132 -0.03(-3.05%)
Oct 20, 2025 1.040 1.120 0.8800 1.073 188,161 +0.13(+14.12%)
Oct 17, 2025 1.000 1.030 0.7900 0.9400 323,157 -0.01(-1.05%)
Oct 16, 2025 0.9652 1.050 0.9500 0.9500 136,749 -0.02(-2.06%)
Oct 15, 2025 0.9000 0.9799 0.9000 0.9700 283,337 +0.09(+10.48%)
Oct 14, 2025 0.8200 0.9000 0.8100 0.8780 103,431 -0.00(-0.23%)
Oct 13, 2025 0.8600 0.9800 0.8500 0.8800 222,331 +0.02(+2.33%)
Oct 10, 2025 0.8500 0.8990 0.7595 0.8600 354,473 +0.00(+0.00%)
Oct 09, 2025 0.8250 0.9500 0.7717 0.8600 212,515 +0.00(+0.00%)
Oct 08, 2025 0.8999 0.9071 0.8400 0.8600 276,501 +0.03(+3.74%)
Oct 07, 2025 1.050 1.050 0.7717 0.8290 383,729 -0.11(-11.55%)
Oct 06, 2025 0.9900 1.020 0.8100 0.9373 237,437 -0.02(-2.35%)
Oct 03, 2025 0.9000 0.9900 0.9000 0.9599 241,188 +0.06(+6.66%)
Oct 02, 2025 0.9600 0.9600 0.8400 0.9000 268,226 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.