Orisun Acquisition Corp - Warrants (31/05/2024) (ORSNW) Exchange: NASDAQ
Data as of Aug. 22, 2025
$0.30 ($-0.05) -15.49%
Orisun Acquisition Corp - Warrants (31/05/2024) - Daily Information
Click for more stock information on Orisun Acquisition Corp - Warrants (31/05/2024).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.36 |
| Previous Close | $0.30 |
| High | $0.37 |
| Low | $0.30 |
| Adjusted Open | $0.36 |
| Previous Adjusted Close | $0.30 |
| Adjusted High | $0.37 |
| Adjusted Low | $0.30 |
Invest in Orisun Acquisition Corp - Warrants (31/05/2024) (ORSNW)
Historical Stock Data for Orisun Acquisition Corp - Warrants (31/05/2024) (ORSNW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-11-17 | $0.36 | $0.37 | $0.30 | $0.30 | $0.30 | 61,993 |
| 2020-11-16 | $0.46 | $0.46 | $0.35 | $0.36 | $0.36 | 60,745 |
| 2020-11-13 | $0.51 | $0.52 | $0.44 | $0.44 | $0.44 | 2,185 |
| 2020-11-12 | $0.51 | $0.65 | $0.49 | $0.52 | $0.52 | 135,831 |
| 2020-11-11 | $0.30 | $0.54 | $0.30 | $0.51 | $0.51 | 545,130 |
| 2020-11-10 | $0.30 | $0.38 | $0.30 | $0.33 | $0.33 | 13,443 |
| 2020-11-09 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 10,147 |
| 2020-11-06 | $0.23 | $0.32 | $0.23 | $0.29 | $0.29 | 17,520 |
| 2020-11-05 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2020-11-04 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,000 |
| 2020-11-03 | $0.26 | $0.26 | $0.22 | $0.25 | $0.25 | 161,700 |
| 2020-11-02 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 450 |
| 2020-10-30 | $0.26 | $0.29 | $0.22 | $0.25 | $0.25 | 10,400 |
| 2020-10-29 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 378 |
| 2020-10-28 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 645 |
| 2020-10-27 | $0.28 | $0.29 | $0.26 | $0.29 | $0.29 | 3,050 |
| 2020-10-26 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 1,503 |
| 2020-10-23 | $0.23 | $0.26 | $0.23 | $0.25 | $0.25 | 4,301 |
| 2020-10-22 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 370 |
| 2020-10-21 | $0.22 | $0.28 | $0.22 | $0.28 | $0.28 | 20,725 |
| 2020-10-20 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 26,201 |
| 2020-10-19 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 2,500 |
| 2020-10-16 | $0.22 | $0.29 | $0.22 | $0.26 | $0.26 | 6,170 |
| 2020-10-15 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2020-10-14 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 600 |
| 2020-10-13 | $0.25 | $0.30 | $0.21 | $0.30 | $0.30 | 11,420 |
| 2020-10-12 | $0.26 | $0.29 | $0.24 | $0.24 | $0.24 | 1,476 |
| 2020-10-09 | $0.32 | $0.32 | $0.26 | $0.26 | $0.26 | 250 |
| 2020-10-08 | $0.31 | $0.38 | $0.26 | $0.28 | $0.28 | 18,614 |
| 2020-10-07 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 5,102 |
| 2020-10-06 | $0.27 | $0.36 | $0.26 | $0.33 | $0.33 | 39,208 |
| 2020-10-05 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 10,600 |
| 2020-10-02 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 500 |
| 2020-10-01 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1,200 |
| 2020-09-30 | $0.29 | $0.33 | $0.29 | $0.30 | $0.30 | 63,275 |
| 2020-09-29 | $0.30 | $0.34 | $0.28 | $0.32 | $0.32 | 27,600 |
| 2020-09-28 | $0.20 | $0.40 | $0.20 | $0.37 | $0.37 | 122,733 |
| 2020-09-25 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 38,185 |
| 2020-09-24 | $0.31 | $0.35 | $0.31 | $0.35 | $0.35 | 16,047 |
| 2020-09-23 | $0.34 | $0.38 | $0.31 | $0.36 | $0.36 | 28,733 |
| 2020-09-22 | $0.34 | $0.37 | $0.34 | $0.37 | $0.37 | 148,290 |
| 2020-09-21 | $0.39 | $0.39 | $0.32 | $0.32 | $0.32 | 4,901 |
| 2020-09-18 | $0.32 | $0.39 | $0.32 | $0.37 | $0.37 | 1,181 |
| 2020-09-17 | $0.35 | $0.42 | $0.35 | $0.36 | $0.36 | 50,477 |
| 2020-09-16 | $0.31 | $0.34 | $0.30 | $0.31 | $0.31 | 23,200 |
| 2020-09-15 | $0.38 | $0.38 | $0.31 | $0.31 | $0.31 | 17,517 |
| 2020-09-14 | $0.26 | $0.39 | $0.16 | $0.32 | $0.32 | 119,079 |
| 2020-09-11 | $0.35 | $0.40 | $0.35 | $0.35 | $0.35 | 4,216 |
| 2020-09-10 | $0.38 | $0.38 | $0.34 | $0.37 | $0.37 | 38,854 |
| 2020-09-09 | $0.38 | $0.38 | $0.29 | $0.37 | $0.37 | 33,854 |
| 2020-09-08 | $0.33 | $0.39 | $0.29 | $0.38 | $0.38 | 99,285 |
| 2020-09-04 | $0.28 | $0.33 | $0.28 | $0.33 | $0.33 | 44,282 |
| 2020-09-03 | $0.39 | $0.39 | $0.28 | $0.28 | $0.28 | 6,676 |
| 2020-09-02 | $0.40 | $0.40 | $0.22 | $0.37 | $0.37 | 87,356 |
| 2020-09-01 | $0.36 | $0.39 | $0.32 | $0.35 | $0.35 | 37,070 |
| 2020-08-31 | $0.45 | $0.45 | $0.32 | $0.39 | $0.39 | 59,990 |
| 2020-08-28 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 16,418 |
| 2020-08-27 | $0.42 | $0.43 | $0.32 | $0.40 | $0.40 | 9,939 |
| 2020-08-26 | $0.39 | $0.45 | $0.36 | $0.39 | $0.39 | 17,475 |
| 2020-08-25 | $0.33 | $0.47 | $0.33 | $0.39 | $0.39 | 83,673 |
| 2020-08-24 | $0.38 | $0.45 | $0.38 | $0.40 | $0.40 | 166,048 |
| 2020-08-21 | $0.27 | $0.37 | $0.27 | $0.36 | $0.36 | 144,859 |
| 2020-08-20 | $0.19 | $0.31 | $0.19 | $0.27 | $0.27 | 224,266 |
| 2020-08-19 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 26,797 |
| 2020-08-18 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 35,473 |
| 2020-08-17 | $0.17 | $0.19 | $0.16 | $0.19 | $0.19 | 36,162 |
| 2020-08-14 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 23,391 |
| 2020-08-13 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 21,178 |
| 2020-08-12 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 10,951 |
| 2020-08-11 | $0.17 | $0.20 | $0.16 | $0.17 | $0.17 | 25,186 |
| 2020-08-10 | $0.15 | $0.20 | $0.15 | $0.17 | $0.17 | 13,376 |
| 2020-08-07 | $0.20 | $0.20 | $0.14 | $0.19 | $0.19 | 39,471 |
| 2020-08-06 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 17,661 |
| 2020-08-05 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 1,400 |
| 2020-08-04 | $0.21 | $0.21 | $0.17 | $0.20 | $0.20 | 29,245 |
| 2020-08-03 | $0.14 | $0.17 | $0.14 | $0.17 | $0.17 | 50,954 |
| 2020-07-31 | $0.19 | $0.19 | $0.15 | $0.15 | $0.15 | 100,300 |
| 2020-07-30 | $0.15 | $0.22 | $0.15 | $0.16 | $0.16 | 35,158 |
| 2020-07-29 | $0.13 | $0.23 | $0.13 | $0.22 | $0.22 | 40,388 |
| 2020-07-28 | $0.24 | $0.24 | $0.17 | $0.21 | $0.21 | 106,586 |
| 2020-07-27 | $0.27 | $0.31 | $0.19 | $0.20 | $0.20 | 78,590 |
| 2020-07-24 | $0.22 | $0.30 | $0.22 | $0.27 | $0.27 | 53,082 |
| 2020-07-23 | $0.27 | $0.27 | $0.22 | $0.23 | $0.23 | 53,236 |
| 2020-07-22 | $0.28 | $0.30 | $0.27 | $0.27 | $0.27 | 11,395 |
| 2020-07-21 | $0.27 | $0.30 | $0.27 | $0.29 | $0.29 | 16,500 |
| 2020-07-20 | $0.31 | $0.31 | $0.25 | $0.29 | $0.29 | 36,200 |
| 2020-07-17 | $0.30 | $0.30 | $0.21 | $0.27 | $0.27 | 47,700 |
| 2020-07-16 | $0.28 | $0.32 | $0.28 | $0.29 | $0.29 | 33,400 |
| 2020-07-15 | $0.33 | $0.34 | $0.29 | $0.30 | $0.30 | 82,600 |
| 2020-07-14 | $0.32 | $0.38 | $0.30 | $0.33 | $0.33 | 84,500 |
| 2020-07-13 | $0.40 | $0.42 | $0.32 | $0.32 | $0.32 | 145,400 |
| 2020-07-10 | $0.37 | $0.38 | $0.33 | $0.38 | $0.38 | 147,100 |
| 2020-07-09 | $0.41 | $0.41 | $0.30 | $0.36 | $0.36 | 163,900 |
| 2020-07-08 | $0.48 | $0.48 | $0.33 | $0.38 | $0.38 | 178,500 |
| 2020-07-07 | $0.69 | $0.69 | $0.35 | $0.41 | $0.41 | 422,200 |
| 2020-07-06 | $0.92 | $0.95 | $0.54 | $0.62 | $0.62 | 1,510,300 |
| 2020-07-02 | $0.33 | $0.39 | $0.28 | $0.30 | $0.30 | 134,952 |
| 2020-07-01 | $0.37 | $0.37 | $0.28 | $0.29 | $0.29 | 57,597 |
| 2020-06-30 | $0.25 | $0.39 | $0.25 | $0.38 | $0.38 | 232,237 |
| 2020-06-29 | $0.23 | $0.26 | $0.23 | $0.25 | $0.25 | 104,504 |
| 2020-06-26 | $0.20 | $0.25 | $0.18 | $0.21 | $0.21 | 118,151 |
| 2020-06-25 | $0.21 | $0.25 | $0.20 | $0.22 | $0.22 | 41,708 |
| 2020-06-24 | $0.21 | $0.25 | $0.21 | $0.22 | $0.22 | 55,686 |
| 2020-06-23 | $0.35 | $0.35 | $0.22 | $0.27 | $0.27 | 195,079 |
| 2020-06-22 | $0.38 | $0.38 | $0.28 | $0.32 | $0.32 | 70,423 |
| 2020-06-19 | $0.35 | $0.38 | $0.27 | $0.37 | $0.37 | 233,723 |
| 2020-06-18 | $0.52 | $0.52 | $0.24 | $0.25 | $0.25 | 263,769 |
| 2020-06-17 | $0.44 | $0.92 | $0.33 | $0.39 | $0.39 | 972,075 |
| 2020-06-16 | $0.18 | $0.31 | $0.17 | $0.28 | $0.28 | 621,991 |
| 2020-06-15 | $0.12 | $0.19 | $0.11 | $0.17 | $0.17 | 161,065 |
| 2020-06-12 | $0.27 | $0.27 | $0.12 | $0.20 | $0.20 | 20,346 |
| 2020-06-11 | $0.22 | $0.25 | $0.19 | $0.25 | $0.25 | 50,254 |
| 2020-06-10 | $0.17 | $0.29 | $0.17 | $0.28 | $0.28 | 56,350 |
| 2020-06-09 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 6,466 |
| 2020-06-08 | $0.09 | $0.13 | $0.09 | $0.12 | $0.12 | 33,200 |
| 2020-06-05 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 780 |
| 2020-06-04 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 630 |
| 2020-06-03 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 2,290 |
| 2020-06-02 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 20,900 |
| 2020-06-01 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 4,000 |
| 2020-05-28 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 3,175 |
| 2020-05-26 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1 |
| 2020-05-22 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 80 |
| 2020-05-21 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 825 |
| 2020-05-18 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1 |
| 2020-05-12 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 10,498 |
| 2020-05-11 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2 |
| 2020-05-08 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,082 |
| 2020-04-29 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 94,621 |
| 2020-04-27 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 100 |
| 2020-04-24 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 489 |
| 2020-04-21 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 36,687 |
| 2020-04-15 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,200 |
| 2020-04-14 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,195 |
| 2020-04-08 | $0.07 | $0.07 | $0.05 | $0.05 | $0.05 | 1,690 |
| 2020-04-02 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 20,125 |
| 2020-03-31 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 3,706 |
| 2020-03-30 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 10 |
| 2020-03-27 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 144 |
| 2020-03-25 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 400 |
| 2020-03-19 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 500 |
| 2020-03-17 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 10,693 |
| 2020-03-16 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 179,710 |
| 2020-03-11 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 300 |
| 2020-03-05 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,500 |
| 2020-02-27 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 10 |
| 2020-02-26 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 191 |
| 2020-02-24 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 4,112 |
| 2020-02-20 | $0.09 | $0.09 | $0.06 | $0.09 | $0.09 | 900 |
| 2020-02-18 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 123 |
| 2020-02-13 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 31 |
| 2020-02-12 | $0.09 | $0.09 | $0.06 | $0.09 | $0.09 | 932 |
| 2020-02-11 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 317 |
| 2020-02-05 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 24,088 |
| 2020-01-31 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 24,012 |
| 2020-01-30 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 25,000 |
| 2020-01-21 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 42,100 |
| 2020-01-16 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 2,000 |
| 2020-01-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 3,000 |
| 2020-01-08 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 4,000 |
| 2020-01-06 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 115 |
| 2019-12-26 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 98 |
| 2019-12-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 100 |
| 2019-12-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 102 |
| 2019-12-17 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 51,500 |
| 2019-12-16 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,000 |
| 2019-12-12 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 200 |
| 2019-12-05 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 100 |
| 2019-12-02 | $0.05 | $0.08 | $0.05 | $0.08 | $0.08 | 10,114 |
| 2019-11-29 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 50 |
| 2019-11-27 | $0.59 | $0.59 | $0.07 | $0.08 | $0.08 | 1,914 |
| 2019-11-26 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 50 |
| 2019-11-25 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 5,000 |
| 2019-11-22 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 25,000 |
| 2019-11-21 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1,500 |
| 2019-11-20 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 100 |
| 2019-11-19 | $0.08 | $0.08 | $0.05 | $0.07 | $0.07 | 47,150 |
| 2019-11-14 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 5,000 |
| 2019-11-11 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 20,000 |
| 2019-11-07 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 347,000 |