ORA

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 98.81

資料庫沒有美股公司名稱，僅有代號。此欄位已預留，待名稱資料匯入後即會顯示。

價格資料自 2026-03-13 起，RVOL 自 2026-07-13 起 —— 前段沒有 RVOL 是資料本身的範圍差異，不是遺漏。

價格 · 成交量 · RVOL

三個共用同一條時間軸的面板。RVOL 的來源表起始日晚於日線，因此它的面板只在真正有資料的區間繪製，前段以灰底標示為「無資料」而非畫成低量。

還原收盤 adjustedClose RVOL ≥ 2.0（注意力轉移） RVOL 涵蓋 2026-07-13 ~ 2026-09-09，共 42 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 51 日無 RVOL 列）

逐日 OHLC

	價格						成交量 / 波動
日期	開	高	低	收	還原收盤	漲跌	成交量	VWAP	RVOL
2026-09-09	108.48	108.50	96.17	98.81	98.81	-8.48%	2.1M	99.02	3.24
2026-09-08	106.75	109.88	106.75	107.97	107.97	+2.39%	865K	108.46	1.30
2026-09-04	105.10	106.00	103.78	105.45	105.45	+1.21%	557K	105.32	0.83
2026-09-03	105.09	105.33	103.86	104.19	104.19	-0.48%	598K	104.58	0.82
2026-09-02	106.90	107.62	104.30	104.69	104.69	-2.42%	676K	105.28	0.90
2026-09-01	104.40	107.63	102.53	107.29	107.29	+5.19%	1.0M	106.32	1.39
2026-08-31	102.92	103.38	101.47	102.00	102.00	-1.01%	520K	102.04	0.69
2026-08-28	104.93	104.95	102.34	103.04	103.04	-1.80%	413K	103.13	0.54
2026-08-27	103.61	105.56	103.42	104.93	104.93	+1.42%	445K	104.78	0.56
2026-08-26	106.83	107.39	103.01	103.46	103.46	-2.62%	589K	104.15	0.70
2026-08-25	106.33	107.00	105.32	106.24	106.24	+0.80%	500K	106.30	0.58
2026-08-24	107.50	107.61	104.13	105.40	105.40	-2.75%	846K	105.17	0.97
2026-08-21	108.94	110.69	107.92	108.38	108.38	+0.07%	600K	108.99	0.68
2026-08-20	109.86	111.69	108.15	108.30	108.30	-1.83%	632K	109.39	0.70
2026-08-19	110.69	111.19	108.73	110.32	110.32	+0.58%	621K	110.32	0.69
2026-08-18	112.94	113.50	109.57	109.68	109.68	-3.71%	696K	110.55	0.78
2026-08-17	114.43	115.18	113.30	113.91	113.91	-0.74%	475K	114.05	0.53
2026-08-14	113.69	115.69	113.57	114.76	114.76	+1.09%	374K	114.90	0.41
2026-08-13	113.00	114.52	112.08	113.52	113.52	+0.11%	591K	113.64	0.63
2026-08-12	115.63	117.01	112.61	113.40	113.40	-0.93%	1.1M	113.99	1.23
2026-08-11	113.25	115.69	112.22	114.46	114.46	+2.47%	987K	114.22	1.09
2026-08-10	107.33	111.86	106.42	111.70	111.70	+3.34%	1.1M	110.37	1.20
2026-08-07	107.84	110.23	107.00	108.09	108.09	+0.66%	704K	108.43	0.79
2026-08-06	107.79	110.20	103.72	107.38	107.38	+9.55%	1.7M	107.41	1.98
2026-08-05	99.39	99.48	97.91	98.02	98.02	-2.06%	1.1M	98.35	1.33
2026-08-04	100.02	100.43	98.06	100.08	100.08	+2.10%	800K	99.72	0.97
2026-08-03	95.76	98.19	95.08	98.02	98.02	+0.45%	873K	97.40	1.07
2026-07-31	98.18	98.18	96.47	97.58	97.58	+0.90%	700K	97.59	0.84
2026-07-30	96.21	98.22	96.21	96.71	96.71	+2.52%	979K	97.08	1.15
2026-07-29	98.13	98.13	93.09	94.33	94.33	-4.20%	1.4M	94.54	1.72
2026-07-28	100.40	100.90	96.83	98.47	98.47	-3.57%	1.1M	98.20	1.25
2026-07-27	100.03	102.61	99.69	102.12	102.12	+2.74%	965K	101.56	1.09
2026-07-24	104.04	104.51	98.77	99.40	99.40	-4.28%	897K	100.25	1.03
2026-07-23	102.61	104.00	101.89	103.84	103.84	+0.10%	937K	103.29	1.09
2026-07-22	104.56	105.51	103.46	103.74	103.74	-1.29%	504K	104.09	0.57
2026-07-21	104.46	105.21	102.61	105.10	105.10	+1.49%	687K	104.58	0.78
2026-07-20	105.46	106.14	103.54	103.56	103.56	-1.09%	525K	104.40	0.56
2026-07-17	103.83	105.16	102.39	104.70	104.70	-0.13%	672K	104.45	0.70
2026-07-16	109.70	110.53	104.36	104.84	104.84	-4.43%	1.0M	105.81	1.09
2026-07-15	108.96	111.03	108.48	109.70	109.70	+2.18%	736K	109.58	0.77
2026-07-14	108.88	109.81	107.27	107.36	107.36	+0.51%	754K	108.21	0.81
2026-07-13	109.07	109.75	106.80	106.81	106.81	-2.70%	828K	107.59	0.89
2026-07-10	110.60	112.02	109.23	109.77	109.77	—	726K	110.35	—
2026-07-09	112.05	112.58	110.33	110.37	110.37	—	646K	111.08	—
2026-07-08	109.85	111.53	109.85	111.14	111.14	—	762K	110.77	—
2026-07-07	112.68	113.43	108.58	110.07	110.07	—	721K	110.25	—
2026-07-06	112.00	113.70	111.29	113.26	113.26	—	707K	112.92	—
2026-07-02	111.08	114.99	110.83	112.56	112.56	—	1.0M	112.50	—
2026-07-01	106.63	111.84	106.20	110.94	110.94	—	1.4M	109.99	—
2026-06-30	110.58	110.86	108.48	108.90	108.90	—	1.1M	109.16	—
2026-06-29	115.92	116.20	108.01	110.47	110.47	—	1.3M	110.52	—
2026-06-26	118.48	120.09	115.97	116.12	116.12	—	1.7M	116.38	—
2026-06-25	125.42	125.42	119.79	120.03	120.03	—	702K	120.77	—
2026-06-24	123.86	125.16	123.17	124.18	124.18	—	624K	124.22	—
2026-06-23	126.11	127.34	123.00	123.30	123.30	—	959K	124.81	—
2026-06-22	129.60	131.03	127.85	129.55	129.55	—	800K	129.57	—
2026-06-18	127.60	131.25	126.40	127.68	127.68	—	1.5M	128.21	—
2026-06-17	126.63	129.90	124.97	126.12	126.12	—	1.2M	127.19	—
2026-06-16	138.30	138.77	132.17	133.96	133.96	—	881K	134.12	—
2026-06-11	138.47	138.98	136.00	136.41	136.41	—	834K	137.16	—
2026-06-10	137.67	139.05	136.50	136.69	136.69	—	881K	137.39	—
2026-06-09	135.99	139.62	134.38	138.18	138.18	—	1.3M	137.41	—
2026-06-08	142.12	143.69	136.04	136.47	136.47	—	859K	139.38	—
2026-06-01	136.53	137.98	135.55	136.61	136.61	—	583K	136.92	—
2026-05-29	137.70	139.35	136.19	137.23	137.23	—	794K	137.17	—
2026-05-26	138.00	139.85	136.04	139.08	139.08	—	749K	138.34	—
2026-05-22	134.35	135.34	132.68	133.46	133.46	—	626K	133.89	—
2026-05-21	131.86	135.46	131.77	133.88	133.88	—	544K	134.02	—
2026-05-20	131.00	133.28	130.22	131.78	131.78	—	630K	132.03	—
2026-05-19	128.42	132.00	127.80	130.68	130.68	—	725K	130.34	—
2026-05-18	130.96	131.72	128.00	129.24	129.24	—	990K	129.16	—
2026-05-07	122.94	127.23	119.28	122.52	122.52	—	2.4M	122.67	—
2026-05-06	116.73	117.27	114.73	114.86	114.86	—	1.3M	115.53	—
2026-05-05	115.60	115.73	114.22	115.34	115.34	—	684K	115.10	—
2026-05-04	113.17	114.88	112.67	114.70	114.70	—	417K	114.24	—
2026-04-27	113.93	114.58	113.30	114.07	114.07	—	464K	114.07	—
2026-04-24	114.26	114.26	112.44	113.36	113.36	—	391K	113.27	—
2026-04-23	111.21	113.75	110.21	113.60	113.60	—	1.6M	112.71	—
2026-04-20	112.08	114.23	111.61	111.70	111.70	—	719K	112.25	—
2026-04-17	112.45	113.51	110.53	113.04	113.04	—	2.6M	112.90	—
2026-04-10	116.35	117.33	114.55	115.22	115.22	—	479K	115.36	—
2026-04-09	113.58	115.03	113.52	113.82	113.82	—	477K	114.00	—
2026-04-08	114.26	116.00	113.40	113.48	113.48	—	927K	114.02	—
2026-04-07	110.00	112.59	110.00	112.24	112.24	—	423K	111.80	—
2026-04-02	112.33	113.80	111.39	112.84	112.84	—	502K	112.72	—
2026-03-26	110.39	112.92	110.31	110.90	110.90	—	807K	111.42	—
2026-03-25	110.37	111.09	109.45	110.70	110.70	—	718K	110.32	—
2026-03-24	107.79	111.43	107.50	109.84	109.84	—	795K	109.99	—
2026-03-23	107.48	110.76	107.25	109.14	109.14	—	1.6M	109.17	—
2026-03-18	106.25	109.28	104.99	107.50	107.50	—	4.8M	107.73	—
2026-03-17	110.37	110.46	107.92	108.00	108.00	—	604K	108.33	—
2026-03-16	112.35	113.31	109.46	109.69	109.69	—	661K	110.70	—
2026-03-13	111.16	112.00	109.23	110.38	110.38	—	350K	110.30	—