ORCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	31.53	31.87	31.06	31.69	31.69	3.28%	49,133
Sep 25, 2026	30.56	30.68	30.01	30.68	30.68	1.81%	53,743
Sep 24, 2026	30.64	31.37	30.06	30.13	30.13	3.31%	118,303
Sep 23, 2026	28.47	29.17	28.47	29.17	29.17	3.11%	32,665
Sep 22, 2026	27.77	28.33	27.47	28.29	28.29	-0.30%	25,640
Sep 21, 2026	28.58	29.01	28.35	28.60	28.38	-0.52%	26,416
Sep 18, 2026	28.18	29.34	28.18	28.75	28.53	2.01%	25,377
Sep 17, 2026	28.90	29.11	27.97	28.18	27.96	-5.31%	52,960
Sep 16, 2026	30.62	30.62	29.18	29.76	29.53	-1.95%	48,637
Sep 15, 2026	29.54	30.40	29.52	30.35	30.12	2.85%	28,976
Sep 14, 2026	30.00	30.05	29.44	29.51	29.28	3.84%	33,721
Sep 11, 2026	25.78	28.44	25.60	28.42	28.20	1.50%	165,990
Sep 10, 2026	27.13	28.00	26.90	28.00	27.78	5.98%	156,862
Sep 9, 2026	26.13	26.65	26.08	26.42	26.22	0.49%	18,512
Sep 8, 2026	25.50	26.52	24.97	26.29	26.09	-2.30%	81,736
Sep 4, 2026	26.88	27.27	26.81	26.91	26.70	-2.96%	56,695
Sep 3, 2026	28.73	29.04	27.37	27.73	27.52	-5.90%	54,749
Sep 2, 2026	30.69	30.69	29.29	29.47	29.24	-3.30%	45,851
Sep 1, 2026	29.53	30.64	29.53	30.47	30.24	5.60%	19,397
Aug 31, 2026	28.95	29.10	28.67	28.86	28.63	0.98%	15,216
Aug 28, 2026	28.05	28.73	28.01	28.57	28.35	0.67%	19,302
Aug 27, 2026	28.48	29.11	28.00	28.38	28.16	-1.99%	56,701
Aug 26, 2026	29.32	29.32	28.45	28.96	28.73	-2.85%	22,191
Aug 25, 2026	29.83	30.10	29.48	29.81	29.58	-1.58%	18,591
Aug 24, 2026	29.90	30.43	29.90	30.29	30.05	2.95%	11,692
Aug 21, 2026	30.18	30.18	29.10	29.42	29.19	-3.48%	21,539
Aug 20, 2026	30.06	30.55	29.63	30.48	30.24	1.56%	27,067
Aug 19, 2026	30.35	31.35	29.58	30.01	29.78	-1.01%	77,391
Aug 18, 2026	30.23	30.33	29.73	30.32	30.08	2.95%	25,269
Aug 17, 2026	29.18	29.60	28.76	29.45	29.22	2.30%	42,267
Aug 14, 2026	27.71	29.01	27.71	28.79	28.56	3.80%	47,447
Aug 13, 2026	28.62	28.62	27.16	27.73	27.52	-2.04%	24,958
Aug 12, 2026	28.40	29.30	27.98	28.31	28.09	-5.21%	114,214
Aug 11, 2026	28.82	30.08	28.82	29.86	29.63	3.76%	50,305
Aug 10, 2026	29.27	29.65	28.64	28.78	28.56	-3.01%	44,132
Aug 7, 2026	29.82	30.55	29.62	29.68	29.45	-2.09%	29,778
Aug 6, 2026	31.08	31.30	29.79	30.31	30.08	0.60%	95,219
Aug 5, 2026	29.90	30.48	29.88	30.13	29.90	0.92%	42,781
Aug 4, 2026	30.92	30.92	29.23	29.85	29.62	-2.46%	97,436
Aug 3, 2026	33.52	33.52	30.39	30.61	30.37	-9.36%	137,383
Jul 31, 2026	33.57	34.83	33.23	33.77	33.51	-1.91%	45,589
Jul 30, 2026	35.89	36.19	34.20	34.43	34.16	-8.22%	46,540
Jul 29, 2026	36.87	37.97	36.37	37.51	37.22	2.02%	42,888
Jul 28, 2026	37.56	38.49	36.19	36.77	36.48	-0.21%	45,875
Jul 27, 2026	37.40	37.76	36.16	36.85	36.56	-4.35%	69,204
Jul 24, 2026	36.69	38.52	36.69	38.52	38.22	4.37%	47,233
Jul 23, 2026	35.87	37.04	35.67	36.91	36.62	4.70%	38,257
Jul 22, 2026	35.26	35.58	34.65	35.25	34.98	0.95%	25,917
Jul 21, 2026	36.33	36.33	34.90	34.92	34.65	-4.82%	43,590
Jul 20, 2026	35.95	37.04	35.55	36.69	36.41	4.14%	74,192