Orion Acquisition Corp - Class A (OHPA) Exchange: NASDAQ
Data as of May 2, 2025
$10.08 ($0.01) 0.10%
Orion Acquisition Corp - Class A - Daily Information
Click for more stock information on Orion Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.07 |
| Previous Close | $10.08 |
| High | $10.08 |
| Low | $10.06 |
| Adjusted Open | $10.07 |
| Previous Adjusted Close | $10.08 |
| Adjusted High | $10.08 |
| Adjusted Low | $10.06 |
About Orion Acquisition Corp - Class A (OHPA)
Orion Acquisition Corp - Class A
Invest in Orion Acquisition Corp - Class A (OHPA)
Historical Stock Data for Orion Acquisition Corp - Class A (OHPA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | $10.07 | $10.08 | $10.06 | $10.08 | $10.08 | 23,662 |
| 2022-11-30 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 16,803 |
| 2022-11-29 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 1,204 |
| 2022-11-28 | $10.06 | $10.10 | $10.06 | $10.09 | $10.09 | 26,928 |
| 2022-11-25 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 3,433 |
| 2022-11-23 | $10.06 | $10.07 | $10.04 | $10.06 | $10.06 | 19,495 |
| 2022-11-22 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 392 |
| 2022-11-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,367 |
| 2022-11-18 | $10.07 | $10.07 | $10.04 | $10.04 | $10.04 | 21,621 |
| 2022-11-17 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 1,386 |
| 2022-11-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 141 |
| 2022-11-15 | $10.03 | $10.06 | $10.03 | $10.03 | $10.03 | 7,734 |
| 2022-11-14 | $10.05 | $10.05 | $10.03 | $10.04 | $10.04 | 40,794 |
| 2022-11-11 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 4,481 |
| 2022-11-10 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 500,212 |
| 2022-11-09 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 3,179 |
| 2022-11-08 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 10,125 |
| 2022-11-07 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 1,827 |
| 2022-11-04 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 16,541 |
| 2022-11-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 5,918 |
| 2022-11-02 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 494,009 |
| 2022-11-01 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 38,432 |
| 2022-10-31 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 206 |
| 2022-10-28 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 1,715 |
| 2022-10-27 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 506 |
| 2022-10-26 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 30,830 |
| 2022-10-25 | $10.02 | $10.03 | $10.01 | $10.02 | $10.02 | 409,580 |
| 2022-10-24 | $10.02 | $10.03 | $10.01 | $10.02 | $10.02 | 102,170 |
| 2022-10-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,610 |
| 2022-10-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 10 |
| 2022-10-19 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 3,265 |
| 2022-10-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 630 |
| 2022-10-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 697 |
| 2022-10-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 292 |
| 2022-10-13 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 59,467 |
| 2022-10-12 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 116,517 |
| 2022-10-11 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 965,009 |
| 2022-10-10 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 1,509,168 |
| 2022-10-07 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 451,489 |
| 2022-10-06 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 711,121 |
| 2022-10-05 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 59,135 |
| 2022-10-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 4,060 |
| 2022-10-03 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 141,788 |
| 2022-09-30 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 69,469 |
| 2022-09-29 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 2,843 |
| 2022-09-28 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 1,535 |
| 2022-09-27 | $9.85 | $9.86 | $9.83 | $9.83 | $9.83 | 854,115 |
| 2022-09-26 | $9.81 | $9.84 | $9.81 | $9.83 | $9.83 | 146,918 |
| 2022-09-23 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 472 |
| 2022-09-22 | $9.85 | $9.85 | $9.82 | $9.83 | $9.83 | 43,581 |
| 2022-09-21 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 3,210 |
| 2022-09-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,108 |
| 2022-09-19 | $9.85 | $9.85 | $9.81 | $9.84 | $9.84 | 20,151 |
| 2022-09-16 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 1,500 |
| 2022-09-15 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 6,407 |
| 2022-09-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3,304 |
| 2022-09-13 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 29,569 |
| 2022-09-12 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 4,589 |
| 2022-09-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 51,800 |
| 2022-09-08 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 438,126 |
| 2022-09-07 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 32,754 |
| 2022-09-06 | $9.85 | $9.86 | $9.83 | $9.84 | $9.84 | 34,968 |
| 2022-09-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 202 |
| 2022-09-01 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 617 |
| 2022-08-31 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 10,688 |
| 2022-08-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-29 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 703 |
| 2022-08-26 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 4,630 |
| 2022-08-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 77 |
| 2022-08-24 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 14,905 |
| 2022-08-23 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 37,816 |
| 2022-08-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 181 |
| 2022-08-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 767 |
| 2022-08-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,002 |
| 2022-08-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 801,133 |
| 2022-08-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 124 |
| 2022-08-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 217 |
| 2022-08-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 43 |
| 2022-08-11 | $9.88 | $9.88 | $9.83 | $9.83 | $9.83 | 21,880 |
| 2022-08-10 | $9.87 | $9.87 | $9.83 | $9.83 | $9.83 | 6,056 |
| 2022-08-09 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 119,721 |
| 2022-08-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,220 |
| 2022-08-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 42 |
| 2022-08-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-03 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 67,071 |
| 2022-08-02 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 117,531 |
| 2022-08-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 200 |
| 2022-07-29 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 105,269 |
| 2022-07-28 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 10,652 |
| 2022-07-27 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 136,225 |
| 2022-07-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 21 |
| 2022-07-25 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 35,644 |
| 2022-07-22 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 7,772 |
| 2022-07-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 641 |
| 2022-07-20 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 138,238 |
| 2022-07-19 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 29,375 |
| 2022-07-18 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 382,449 |
| 2022-07-15 | $9.83 | $9.83 | $9.79 | $9.79 | $9.79 | 5,392 |
| 2022-07-14 | $9.80 | $9.83 | $9.79 | $9.79 | $9.79 | 251,442 |
| 2022-07-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 834 |
| 2022-07-11 | $9.79 | $9.83 | $9.78 | $9.79 | $9.79 | 53,181 |
| 2022-07-08 | $9.78 | $9.83 | $9.78 | $9.80 | $9.80 | 12,235 |
| 2022-07-07 | $9.81 | $9.81 | $9.78 | $9.78 | $9.78 | 287 |
| 2022-07-06 | $9.83 | $9.84 | $9.80 | $9.80 | $9.80 | 6,396 |
| 2022-07-05 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 175,788 |
| 2022-07-01 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 110,075 |
| 2022-06-30 | $10.50 | $10.50 | $9.79 | $9.80 | $9.80 | 519,611 |
| 2022-06-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 757,115 |
| 2022-06-28 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 300,208 |
| 2022-06-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,957 |
| 2022-06-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
| 2022-06-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,000 |
| 2022-06-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 199 |
| 2022-06-16 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 899 |
| 2022-06-15 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 65,201 |
| 2022-06-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,569 |
| 2022-06-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 4 |
| 2022-06-10 | $9.84 | $9.84 | $9.78 | $9.78 | $9.78 | 319 |
| 2022-06-09 | $9.84 | $9.84 | $9.77 | $9.78 | $9.78 | 31,728 |
| 2022-06-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2022-06-07 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 43,172 |
| 2022-06-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 11 |
| 2022-06-03 | $9.83 | $10.50 | $9.80 | $9.80 | $9.80 | 510 |
| 2022-06-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 93 |
| 2022-06-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 724 |
| 2022-05-31 | $9.79 | $9.81 | $9.76 | $9.81 | $9.81 | 58,683 |
| 2022-05-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100,000 |
| 2022-05-26 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 2,796 |
| 2022-05-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 509 |
| 2022-05-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 19 |
| 2022-05-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2022-05-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-19 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 564 |
| 2022-05-18 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 5,296 |
| 2022-05-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 3,252 |
| 2022-05-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5 |
| 2022-05-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 204 |
| 2022-05-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 8,391 |
| 2022-05-11 | $9.79 | $9.82 | $9.77 | $9.77 | $9.77 | 9,038 |
| 2022-05-10 | $9.77 | $9.79 | $9.70 | $9.79 | $9.79 | 42,093 |
| 2022-05-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 223 |
| 2022-05-06 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 208 |
| 2022-05-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 6 |
| 2022-05-04 | $9.79 | $9.84 | $9.79 | $9.84 | $9.84 | 40,359 |
| 2022-05-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-05-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 7,002 |
| 2022-04-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 59,482 |
| 2022-04-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 481 |
| 2022-04-27 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 531 |
| 2022-04-26 | $9.84 | $9.84 | $9.78 | $9.80 | $9.80 | 17,442 |
| 2022-04-25 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 534 |
| 2022-04-22 | $10.50 | $10.50 | $9.80 | $9.81 | $9.81 | 1,805 |
| 2022-04-21 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 5,245 |
| 2022-04-20 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 3,864 |
| 2022-04-19 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 525 |
| 2022-04-18 | $9.79 | $9.81 | $9.78 | $9.81 | $9.81 | 81,108 |
| 2022-04-14 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 52,815 |
| 2022-04-13 | $12.59 | $12.59 | $9.79 | $9.79 | $9.79 | 577 |
| 2022-04-12 | $9.77 | $9.80 | $9.76 | $9.78 | $9.78 | 129,298 |
| 2022-04-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5 |
| 2022-04-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 10 |
| 2022-04-07 | $9.80 | $9.81 | $9.77 | $9.77 | $9.77 | 101,027 |
| 2022-04-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 200 |
| 2022-04-05 | $9.73 | $9.78 | $9.69 | $9.77 | $9.77 | 13,452 |
| 2022-04-04 | $9.71 | $9.78 | $9.71 | $9.78 | $9.78 | 4,742 |
| 2022-04-01 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 21,890 |
| 2022-03-31 | $9.72 | $9.78 | $9.72 | $9.77 | $9.77 | 43,130 |
| 2022-03-30 | $9.68 | $9.77 | $9.68 | $9.77 | $9.77 | 11,304 |
| 2022-03-29 | $9.67 | $9.77 | $9.67 | $9.77 | $9.77 | 239 |
| 2022-03-28 | $9.75 | $9.78 | $9.71 | $9.76 | $9.76 | 902 |
| 2022-03-25 | $9.76 | $9.80 | $9.75 | $9.80 | $9.80 | 12,792 |
| 2022-03-24 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 2,256 |
| 2022-03-23 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 67,483 |
| 2022-03-22 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 12,071 |
| 2022-03-21 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 2,357 |
| 2022-03-18 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 8,585 |
| 2022-03-17 | $9.75 | $9.78 | $9.75 | $9.75 | $9.75 | 60,095 |
| 2022-03-16 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 406 |
| 2022-03-15 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 39,710 |
| 2022-03-14 | $12.67 | $12.67 | $9.73 | $9.74 | $9.74 | 165,933 |
| 2022-03-11 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 26,313 |
| 2022-03-10 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 29,310 |
| 2022-03-09 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 2,123 |
| 2022-03-08 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 196,424 |
| 2022-03-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,082 |
| 2022-03-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 91 |
| 2022-03-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 38,429 |
| 2022-03-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 55 |
| 2022-03-01 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 21,295 |
| 2022-02-28 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 106,774 |
| 2022-02-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2 |
| 2022-02-24 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 18,357 |
| 2022-02-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 203 |
| 2022-02-22 | $9.70 | $9.73 | $9.70 | $9.71 | $9.71 | 1,249 |
| 2022-02-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 203 |
| 2022-02-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 604 |
| 2022-02-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,524 |
| 2022-02-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 3 |
| 2022-02-14 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 7,536 |
| 2022-02-11 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 3,379 |
| 2022-02-10 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 17,684 |
| 2022-02-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 4,071 |
| 2022-02-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 100 |
| 2022-02-07 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 4,345 |
| 2022-02-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-02-03 | $9.70 | $9.71 | $9.65 | $9.70 | $9.70 | 67,042 |
| 2022-02-02 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 18,894 |
| 2022-02-01 | $9.71 | $9.72 | $9.68 | $9.68 | $9.68 | 9,274 |
| 2022-01-31 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 7 |
| 2022-01-28 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 403 |
| 2022-01-27 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 524 |
| 2022-01-26 | $9.69 | $9.69 | $9.67 | $9.67 | $9.67 | 6,595 |
| 2022-01-25 | $9.65 | $9.72 | $9.65 | $9.72 | $9.72 | 154,246 |
| 2022-01-24 | $9.70 | $9.70 | $9.67 | $9.67 | $9.67 | 11,131 |
| 2022-01-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 30 |
| 2022-01-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 57,493 |
| 2022-01-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 410 |
| 2022-01-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 64,475 |
| 2022-01-14 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 5 |
| 2022-01-13 | $9.72 | $9.72 | $9.70 | $9.72 | $9.72 | 457,173 |
| 2022-01-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 520 |
| 2022-01-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-01-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
| 2022-01-07 | $9.70 | $9.79 | $9.70 | $9.79 | $9.79 | 2,993 |
| 2022-01-06 | $9.73 | $9.75 | $9.72 | $9.72 | $9.72 | 7,697 |
| 2022-01-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 104,702 |
| 2022-01-04 | $9.76 | $9.79 | $9.73 | $9.79 | $9.79 | 21,476 |
| 2022-01-03 | $9.72 | $9.75 | $9.72 | $9.72 | $9.72 | 324,745 |
| 2021-12-31 | $9.71 | $9.78 | $9.70 | $9.78 | $9.78 | 54,844 |
| 2021-12-30 | $9.73 | $9.74 | $9.71 | $9.74 | $9.74 | 12,477 |
| 2021-12-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 12 |
| 2021-12-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 472 |
| 2021-12-27 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 2,673 |
| 2021-12-23 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 2,090 |
| 2021-12-22 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 72,457 |
| 2021-12-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 4 |
| 2021-12-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 995,315 |
| 2021-12-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 7 |
| 2021-12-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 150 |
| 2021-12-15 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 232 |
| 2021-12-14 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 11,483 |
| 2021-12-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 91 |
| 2021-12-10 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 1,690 |
| 2021-12-09 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 64,863 |
| 2021-12-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 408 |
| 2021-12-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-12-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,099 |
| 2021-12-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 63 |
| 2021-12-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
| 2021-12-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 7,750 |
| 2021-11-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-11-29 | $9.78 | $9.78 | $9.76 | $9.78 | $9.78 | 188,342 |
| 2021-11-26 | $9.78 | $9.78 | $9.74 | $9.74 | $9.74 | 259,212 |
| 2021-11-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-11-23 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 4,974 |
| 2021-11-22 | $9.73 | $9.78 | $9.72 | $9.78 | $9.78 | 229,339 |
| 2021-11-19 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 2,204 |
| 2021-11-18 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 19,348 |
| 2021-11-17 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 24,080 |
| 2021-11-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 30,104 |
| 2021-11-15 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 23,431 |
| 2021-11-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3 |
| 2021-11-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1 |
| 2021-11-10 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 125,147 |
| 2021-11-09 | $9.74 | $9.76 | $9.73 | $9.73 | $9.73 | 370,507 |
| 2021-11-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 200,248 |
| 2021-11-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2,376 |
| 2021-11-04 | $9.76 | $9.78 | $9.74 | $9.74 | $9.74 | 3,960 |
| 2021-11-03 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 680 |
| 2021-11-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 253 |
| 2021-11-01 | $9.77 | $9.77 | $9.74 | $9.77 | $9.77 | 19,220 |
| 2021-10-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4 |
| 2021-10-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 20 |
| 2021-10-27 | $9.72 | $9.77 | $9.72 | $9.75 | $9.75 | 111,055 |
| 2021-10-26 | $9.77 | $9.77 | $9.73 | $9.73 | $9.73 | 2,349 |
| 2021-10-25 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 2,268 |
| 2021-10-22 | $9.71 | $9.77 | $9.71 | $9.77 | $9.77 | 560,444 |
| 2021-10-21 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 23,207 |
| 2021-10-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 14 |
| 2021-10-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 138 |
| 2021-10-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 47 |
| 2021-10-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2 |
| 2021-10-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 64 |
| 2021-10-13 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 500 |
| 2021-10-12 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 12,041 |
| 2021-10-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2021-10-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-10-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 628 |
| 2021-10-06 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 105,549 |
| 2021-10-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2021-10-04 | $9.73 | $9.74 | $9.70 | $9.70 | $9.70 | 1,442 |
| 2021-10-01 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 3,826 |
| 2021-09-30 | $9.69 | $9.71 | $9.67 | $9.70 | $9.70 | 10,681 |
| 2021-09-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 50 |
| 2021-09-28 | $9.75 | $9.85 | $9.75 | $9.81 | $9.81 | 957 |
| 2021-09-27 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1,815 |
| 2021-09-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-09-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-09-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 28 |
| 2021-09-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
| 2021-09-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-09-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-09-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 262 |
| 2021-09-15 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 300 |
| 2021-09-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 303 |
| 2021-09-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 281 |
| 2021-09-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-09-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-09-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 20,150 |
| 2021-09-07 | $9.65 | $9.68 | $9.64 | $9.65 | $9.65 | 8,601 |
| 2021-09-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-09-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4,100 |
| 2021-09-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 10 |
| 2021-08-31 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 100 |
| 2021-08-30 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-08-27 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 185 |
| 2021-08-26 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 249 |
| 2021-08-25 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 32,169 |
| 2021-08-24 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 77 |
| 2021-08-23 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 21 |
| 2021-08-20 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-08-19 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1 |
| 2021-08-18 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 85 |
| 2021-08-17 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 78 |
| 2021-08-16 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 200 |
| 2021-08-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 60 |
| 2021-08-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 216 |
| 2021-08-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 48 |
| 2021-08-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 257 |
| 2021-08-09 | $9.82 | $9.90 | $9.75 | $9.75 | $9.75 | 1,203 |
| 2021-08-06 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-08-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-08-04 | $9.80 | $9.80 | $9.68 | $9.68 | $9.68 | 58,122 |
| 2021-08-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-08-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2021-07-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 126 |
| 2021-07-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-07-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 650 |
| 2021-07-27 | $9.80 | $9.92 | $9.80 | $9.92 | $9.92 | 9,215 |
| 2021-07-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 500 |
| 2021-07-23 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-07-22 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-07-21 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 50 |
| 2021-07-20 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-07-19 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-07-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 100 |
| 2021-07-15 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 100 |
| 2021-07-14 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 22 |
| 2021-07-13 | $9.67 | $9.77 | $9.66 | $9.66 | $9.66 | 2,591 |
| 2021-07-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
| 2021-07-09 | $9.72 | $9.73 | $9.71 | $9.72 | $9.72 | 10,326 |
| 2021-07-08 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 1,104 |
| 2021-07-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 2,810 |
| 2021-07-06 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 4,834 |
| 2021-07-02 | $9.70 | $9.70 | $9.66 | $9.66 | $9.66 | 1,662 |
| 2021-07-01 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 42 |
| 2021-06-30 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 183 |
| 2021-06-29 | $9.70 | $9.70 | $9.65 | $9.65 | $9.65 | 3,017 |
| 2021-06-28 | $9.72 | $9.73 | $9.70 | $9.70 | $9.70 | 3,203 |
| 2021-06-25 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 2,427 |
| 2021-06-24 | $9.85 | $9.88 | $9.70 | $9.71 | $9.71 | 25,807 |
| 2021-06-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,027 |
| 2021-06-22 | $9.85 | $9.85 | $9.68 | $9.74 | $9.74 | 599 |
| 2021-06-21 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1 |
| 2021-06-18 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-06-17 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1 |
| 2021-06-16 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 8 |
| 2021-06-15 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 27 |
| 2021-06-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 22 |
| 2021-06-11 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 2 |
| 2021-06-10 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-06-09 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 74 |
| 2021-06-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 50 |
| 2021-06-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 5 |
| 2021-06-04 | $9.75 | $9.90 | $9.68 | $9.68 | $9.68 | 1,795 |
| 2021-06-03 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 423 |
| 2021-06-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10 |
| 2021-06-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 35 |
| 2021-05-28 | $9.65 | $10.01 | $9.65 | $9.75 | $9.75 | 7,655 |
| 2021-05-27 | $9.68 | $9.68 | $9.66 | $9.67 | $9.67 | 13,532 |
| 2021-05-26 | $9.68 | $9.68 | $9.67 | $9.68 | $9.68 | 13,928 |
| 2021-05-25 | $9.62 | $9.91 | $9.60 | $9.65 | $9.65 | 316,121 |
| 2021-05-24 | $10.15 | $10.15 | $9.64 | $9.65 | $9.65 | 44,726 |
| 2021-05-21 | $9.77 | $9.78 | $9.70 | $9.70 | $9.70 | 1,266 |
| 2021-05-20 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 755 |
| 2021-05-19 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 657 |
| 2021-05-18 | $10.14 | $10.14 | $9.51 | $9.71 | $9.71 | 3,174 |
| 2021-05-17 | $10.14 | $10.14 | $9.91 | $9.91 | $9.91 | 370 |
| 2021-05-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-05-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50,076 |
| 2021-05-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 433 |
| 2021-05-11 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 240 |
| 2021-05-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3,002 |
| 2021-05-07 | $9.80 | $9.86 | $9.80 | $9.80 | $9.80 | 1,911 |
| 2021-05-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 30,001 |
| 2021-05-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,532 |
| 2021-05-04 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 41,378 |
| 2021-05-03 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 5,241 |
| 2021-04-30 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 4,463 |
| 2021-04-29 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 408 |
| 2021-04-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 177 |
| 2021-04-27 | $10.73 | $10.73 | $9.97 | $10.03 | $10.03 | 3,343 |
| 2021-04-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 400 |