ORBR Historical USD Price
Daily close · Mar 4, 2022 → Mar 8, 2023Daily price history
Feb 7, 2023 → Mar 8, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-08 | $4.94 | $4.94 | $4.60 | $4.73 | $791,506.09 |
| 2023-03-07 | $4.87 | $5.02 | $4.70 | $4.95 | $888,881.54 |
| 2023-03-06 | $4.83 | $5.21 | $4.71 | $4.94 | $1.01M |
| 2023-03-05 | $4.95 | $5.17 | $4.82 | $4.84 | $741,962.37 |
| 2023-03-04 | $4.80 | $5.39 | $4.68 | $4.95 | $962,866.07 |
| 2023-03-03 | $5.18 | $5.21 | $4.24 | $4.80 | $906,693.12 |
| 2023-03-02 | $5.25 | $5.36 | $5.00 | $5.16 | $974,796.60 |
| 2023-03-01 | $5.17 | $5.41 | $4.92 | $5.25 | $976,678.00 |
| 2023-02-28 | $5.05 | $5.29 | $4.94 | $5.12 | $1.24M |
| 2023-02-27 | $5.26 | $5.29 | $4.94 | $5.01 | $1.02M |
| 2023-02-26 | $5.15 | $5.44 | $5.07 | $5.23 | $1.21M |
| 2023-02-25 | $5.55 | $5.60 | $4.98 | $5.16 | $1.03M |
| 2023-02-24 | $5.71 | $5.73 | $5.54 | $5.54 | $1.09M |
| 2023-02-23 | $5.75 | $5.78 | $5.68 | $5.72 | $1.08M |
| 2023-02-22 | $5.73 | $5.86 | $5.66 | $5.75 | $1.28M |
| 2023-02-21 | $5.77 | $5.90 | $5.66 | $5.74 | $1.31M |
| 2023-02-20 | $5.77 | $5.86 | $5.61 | $5.76 | $1.13M |
| 2023-02-19 | $5.94 | $6.00 | $5.60 | $5.78 | $971,007.37 |
| 2023-02-18 | $6.04 | $6.13 | $5.70 | $5.94 | $1.10M |
| 2023-02-17 | $5.96 | $6.40 | $5.81 | $5.94 | $1.04M |
| 2023-02-16 | $5.82 | $8.72 | $5.66 | $5.96 | $1.63M |
| 2023-02-15 | $5.67 | $5.83 | $5.41 | $5.81 | $1.28M |
| 2023-02-14 | $5.68 | $5.74 | $5.45 | $5.59 | $959,604.92 |
| 2023-02-13 | $5.87 | $5.88 | $5.65 | $5.70 | $1.12M |
| 2023-02-12 | $5.84 | $5.95 | $5.55 | $5.87 | $1.07M |
| 2023-02-11 | $5.30 | $6.34 | $5.17 | $5.88 | $1.42M |
| 2023-02-10 | $5.47 | $5.54 | $5.22 | $5.45 | $1.45M |
| 2023-02-09 | $5.34 | $5.51 | $5.29 | $5.44 | $1.47M |
| 2023-02-08 | $5.32 | $5.40 | $5.25 | $5.34 | $1.31M |
| 2023-02-07 | $5.37 | $5.42 | $5.30 | $5.32 | $1.25M |