ORCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	27.69	28.01	27.15	28.09	-	-2.69%	125,181
Apr 15, 2026	29.32	29.32	28.40	28.87	28.87	-4.31%	261,385
Apr 14, 2026	29.12	30.42	28.85	30.17	30.17	-4.60%	178,647
Apr 13, 2026	35.67	35.67	31.58	31.62	31.62	-12.92%	441,529
Apr 10, 2026	36.70	37.13	35.65	36.31	36.31	0.10%	30,987
Apr 9, 2026	35.34	36.70	35.34	36.27	36.27	3.71%	29,815
Apr 8, 2026	33.18	35.12	33.10	34.97	34.97	-0.49%	27,876
Apr 7, 2026	34.88	35.77	34.80	35.15	35.15	1.73%	27,343
Apr 6, 2026	34.24	34.94	34.24	34.55	34.55	0.23%	24,218
Apr 2, 2026	35.00	35.72	34.35	34.47	34.47	-0.32%	49,651
Apr 1, 2026	33.40	34.70	33.40	34.58	34.58	1.28%	335,713
Mar 31, 2026	35.80	36.09	34.06	34.14	34.14	-6.05%	40,130
Mar 30, 2026	36.03	36.68	35.99	36.34	36.34	0.68%	18,902
Mar 27, 2026	35.93	36.26	35.70	36.10	36.10	2.24%	15,292
Mar 26, 2026	34.73	35.32	34.64	35.31	35.31	2.17%	18,992
Mar 25, 2026	33.70	34.81	33.64	34.56	34.56	0.82%	19,986
Mar 24, 2026	33.13	34.28	32.85	34.28	34.28	4.28%	16,439
Mar 23, 2026	33.40	33.60	32.57	32.87	32.71	-3.32%	38,054
Mar 20, 2026	33.32	34.25	33.32	34.00	33.83	4.15%	31,099
Mar 19, 2026	33.71	33.90	32.40	32.65	32.49	-1.76%	14,136
Mar 18, 2026	33.05	33.44	32.85	33.23	33.07	1.12%	19,046
Mar 17, 2026	32.60	33.05	32.11	32.86	32.70	0.75%	22,959
Mar 16, 2026	32.52	32.87	32.15	32.62	32.46	-0.53%	33,811
Mar 13, 2026	31.98	32.91	31.66	32.79	32.63	2.62%	76,851
Mar 12, 2026	30.93	32.00	30.36	31.95	31.80	2.51%	142,942
Mar 11, 2026	30.51	31.73	29.23	31.17	31.02	-8.94%	658,837
Mar 10, 2026	33.44	34.53	33.33	34.23	34.06	1.21%	345,343
Mar 9, 2026	33.95	34.84	33.82	33.82	33.65	0.87%	51,451
Mar 6, 2026	33.59	33.77	32.23	33.53	33.36	1.27%	125,683
Mar 5, 2026	33.40	34.06	32.50	33.11	32.95	-1.42%	82,582
Mar 4, 2026	34.03	34.07	33.38	33.59	33.42	-2.33%	24,160
Mar 3, 2026	35.51	35.73	33.98	34.39	34.22	0.12%	52,731
Mar 2, 2026	36.07	36.07	34.15	34.35	34.18	-2.83%	49,589
Feb 27, 2026	35.57	36.01	35.15	35.35	35.17	3.34%	15,389
Feb 26, 2026	34.58	35.18	33.79	34.21	34.04	-1.37%	27,579
Feb 25, 2026	34.24	34.81	33.47	34.68	34.51	-1.25%	50,603
Feb 24, 2026	36.53	36.53	34.97	35.12	34.95	-3.65%	35,866
Feb 23, 2026	35.49	36.96	35.49	36.45	36.27	4.84%	31,524
Feb 20, 2026	33.89	34.88	33.56	34.77	34.60	5.29%	38,070
Feb 19, 2026	32.90	33.08	32.29	33.02	32.86	-0.02%	16,585
Feb 18, 2026	33.50	34.02	32.80	33.03	32.87	-1.47%	36,627
Feb 17, 2026	32.73	33.73	32.50	33.52	33.36	3.91%	45,686
Feb 13, 2026	32.54	33.24	31.98	32.26	32.10	-2.28%	36,663
Feb 12, 2026	33.15	33.78	32.54	33.01	32.85	0.34%	66,440
Feb 11, 2026	31.51	33.44	31.51	32.90	32.74	1.98%	58,607
Feb 10, 2026	32.21	32.80	31.20	32.26	32.10	-2.18%	129,196
Feb 9, 2026	34.99	35.26	32.24	32.98	32.82	-9.64%	188,307
Feb 6, 2026	37.47	37.60	36.46	36.50	36.32	-4.60%	97,312
Feb 5, 2026	36.15	38.55	35.89	38.26	38.07	6.96%	158,097
Feb 4, 2026	34.32	36.21	34.32	35.77	35.59	5.08%	93,899