Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Orla Mining
(NY:
ORLA
)
4.200
-0.050 (-1.18%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024
4.220
4.260
4.155
4.200
178,294
-0.05(-1.18%)
Aug 29, 2024
4.220
4.275
4.200
4.250
122,550
+0.03(+0.71%)
Aug 28, 2024
4.270
4.275
4.160
4.220
151,751
-0.11(-2.54%)
Aug 27, 2024
4.300
4.355
4.260
4.330
158,204
-0.01(-0.23%)
Aug 26, 2024
4.390
4.390
4.290
4.340
148,494
+0.00(+0.00%)
Aug 23, 2024
4.240
4.410
4.210
4.340
529,420
+0.16(+3.83%)
Aug 22, 2024
4.350
4.350
4.125
4.180
318,325
-0.21(-4.78%)
Aug 21, 2024
4.290
4.395
4.170
4.390
343,681
+0.12(+2.81%)
Aug 20, 2024
4.320
4.385
4.250
4.270
308,909
-0.04(-0.93%)
Aug 19, 2024
4.080
4.310
4.080
4.310
426,845
+0.22(+5.38%)
Aug 16, 2024
4.000
4.140
3.970
4.090
535,899
+0.11(+2.76%)
Aug 15, 2024
3.820
3.980
3.820
3.980
308,919
+0.13(+3.38%)
Aug 14, 2024
3.760
3.850
3.670
3.850
239,807
+0.10(+2.67%)
Aug 13, 2024
3.560
3.910
3.560
3.750
427,441
+0.16(+4.46%)
Aug 12, 2024
3.510
3.670
3.485
3.590
417,162
+0.10(+2.87%)
Aug 09, 2024
3.520
3.540
3.460
3.490
89,078
-0.03(-0.85%)
Aug 08, 2024
3.460
3.570
3.425
3.520
250,292
+0.12(+3.53%)
Aug 07, 2024
3.510
3.560
3.390
3.400
276,845
-0.09(-2.58%)
Aug 06, 2024
3.330
3.525
3.325
3.490
234,672
+0.18(+5.44%)
Aug 05, 2024
3.310
3.395
3.240
3.310
382,195
-0.20(-5.70%)
Aug 02, 2024
3.610
3.700
3.510
3.510
383,107
-0.11(-3.04%)
Aug 01, 2024
3.750
3.750
3.605
3.620
135,403
-0.12(-3.21%)
Jul 31, 2024
3.800
3.800
3.680
3.740
204,726
+0.01(+0.27%)
Jul 30, 2024
3.720
3.796
3.690
3.730
229,180
+0.03(+0.81%)
Jul 29, 2024
3.730
3.775
3.640
3.700
116,729
-0.03(-0.80%)
Jul 26, 2024
3.670
3.760
3.650
3.730
153,262
+0.08(+2.19%)
Jul 25, 2024
3.710
3.740
3.620
3.650
253,014
-0.15(-3.95%)
Jul 24, 2024
3.870
3.910
3.760
3.800
378,320
-0.07(-1.81%)
Jul 23, 2024
3.850
3.870
3.805
3.870
112,747
+0.00(+0.00%)
Jul 22, 2024
3.930
3.930
3.845
3.870
184,463
-0.07(-1.78%)
Jul 19, 2024
3.920
3.985
3.820
3.940
205,567
-0.03(-0.76%)
Jul 18, 2024
4.060
4.100
3.950
3.970
160,317
-0.14(-3.41%)
Jul 17, 2024
4.160
4.205
4.085
4.110
234,778
-0.08(-1.91%)
Jul 16, 2024
4.060
4.190
4.040
4.190
218,583
+0.13(+3.20%)
Jul 15, 2024
4.100
4.140
4.030
4.060
326,137
-0.04(-0.98%)
Jul 12, 2024
3.880
4.100
3.850
4.100
394,689
+0.18(+4.59%)
Jul 11, 2024
4.010
4.020
3.885
3.920
669,748
-0.01(-0.25%)
Jul 10, 2024
3.890
3.985
3.800
3.930
906,246
+0.10(+2.61%)
Jul 09, 2024
3.900
3.940
3.780
3.830
248,053
-0.05(-1.29%)
Jul 08, 2024
3.860
3.920
3.850
3.880
182,144
+0.00(+0.00%)
Jul 05, 2024
3.900
3.970
3.860
3.880
252,796
+0.05(+1.31%)
Jul 03, 2024
3.840
3.970
3.830
3.830
150,082
+0.04(+1.06%)
Jul 02, 2024
3.790
3.850
3.700
3.790
156,796
+0.02(+0.53%)
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
.