Orchard Therapeutics PLC (ORTX) Historical Stock Data
16.70 ↑0.00 (0.00%)
As of January 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ORTX is up 0.16% a day on average. There have been 22 days where Orchard Therapeutics PLC closed green and 8 days where ORTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 16.65 | 16.70 | ↑$0.05 (0.30%) | 16.64 | 16.72 | 372.35K |
| 2024-01-22 | 16.60 | 16.65 | ↑$0.05 (0.30%) | 16.59 | 16.65 | 60.67K |
| 2024-01-19 | 16.51 | 16.61 | ↑$0.10 (0.61%) | 16.51 | 16.63 | 89.43K |
| 2024-01-18 | 16.54 | 16.57 | ↑$0.03 (0.18%) | 16.52 | 16.60 | 184.08K |
| 2024-01-17 | 16.39 | 16.55 | ↑$0.16 (0.98%) | 16.39 | 16.55 | 247.66K |
| 2024-01-16 | 16.41 | 16.44 | ↑$0.03 (0.18%) | 16.40 | 16.44 | 392.73K |
| 2024-01-12 | 16.40 | 16.44 | ↑$0.04 (0.24%) | 16.40 | 16.45 | 31.79K |
| 2024-01-11 | 16.41 | 16.40 | ↓$0.01 (-0.06%) | 16.40 | 16.45 | 233.78K |
| 2024-01-10 | 16.40 | 16.42 | ↑$0.02 (0.12%) | 16.40 | 16.43 | 92.35K |
| 2024-01-09 | 16.40 | 16.40 | ↑$0.00 (0.00%) | 16.39 | 16.43 | 146.63K |
| 2024-01-08 | 16.41 | 16.40 | ↓$0.01 (-0.06%) | 16.39 | 16.41 | 48.72K |
| 2024-01-05 | 16.40 | 16.40 | ↑$0.00 (0.00%) | 16.40 | 16.44 | 89.06K |
| 2024-01-04 | 16.44 | 16.41 | ↓$0.03 (-0.18%) | 16.40 | 16.45 | 133.95K |
| 2024-01-03 | 16.42 | 16.41 | ↓$0.01 (-0.06%) | 16.39 | 16.43 | 139.84K |
| 2024-01-02 | 16.41 | 16.42 | ↑$0.01 (0.06%) | 16.41 | 16.44 | 76.19K |
| 2023-12-29 | 16.42 | 16.45 | ↑$0.03 (0.18%) | 16.42 | 16.45 | 67.25K |
| 2023-12-28 | 16.43 | 16.42 | ↓$0.00 (-0.03%) | 16.41 | 16.44 | 61.88K |
| 2023-12-27 | 16.45 | 16.43 | ↓$0.02 (-0.12%) | 16.41 | 16.45 | 60.48K |
| 2023-12-26 | 16.41 | 16.43 | ↑$0.02 (0.12%) | 16.40 | 16.45 | 26.70K |
| 2023-12-22 | 16.45 | 16.42 | ↓$0.03 (-0.18%) | 16.38 | 16.45 | 44.24K |
| 2023-12-21 | 16.44 | 16.44 | ↑$0.00 (0.00%) | 16.38 | 16.45 | 22.45K |
| 2023-12-20 | 16.43 | 16.45 | ↑$0.02 (0.12%) | 16.41 | 16.47 | 165.54K |
| 2023-12-19 | 16.43 | 16.47 | ↑$0.04 (0.24%) | 16.41 | 16.49 | 103.71K |
| 2023-12-18 | 16.40 | 16.43 | ↑$0.03 (0.18%) | 16.35 | 16.48 | 163.54K |
| 2023-12-15 | 16.33 | 16.41 | ↑$0.08 (0.49%) | 16.33 | 16.41 | 207.58K |
| 2023-12-14 | 16.25 | 16.34 | ↑$0.09 (0.55%) | 16.18 | 16.36 | 165.25K |
| 2023-12-13 | 16.35 | 16.31 | ↓$0.04 (-0.24%) | 16.31 | 16.36 | 229.72K |
| 2023-12-12 | 16.31 | 16.35 | ↑$0.04 (0.25%) | 16.30 | 16.38 | 157.87K |
| 2023-12-11 | 16.25 | 16.31 | ↑$0.06 (0.37%) | 16.25 | 16.38 | 173.64K |
| 2023-12-08 | 16.25 | 16.27 | ↑$0.02 (0.12%) | 16.24 | 16.28 | 13.40K |
Create an account or log in to view more rows.
$ORTX flow comin
$ORTX we need one good push to moon this.
$ORTX keep it going
$ORTX market starting to dump
$ORTX buying time
added
$ORTX looks good
$ORTX Just buy and hold
$ORTX Looking for this cup to breakout.
$ORTX I love this stonk!
$ORTX who else excited??