Orascom Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	36.76	36.86	36.60	36.60	36.60	-0.81%	1,016
Feb 26, 2026	36.06	36.90	35.54	36.90	36.90	2.73%	7,136
Feb 25, 2026	36.50	36.74	35.92	35.92	35.92	-1.97%	10,407
Feb 24, 2026	36.84	36.84	36.64	36.64	36.64	-0.76%	2,145
Feb 23, 2026	35.88	36.92	35.88	36.92	36.92	3.30%	3,678
Feb 20, 2026	35.86	35.86	35.74	35.74	35.74	0.06%	725
Feb 19, 2026	37.74	37.74	35.72	35.72	35.72	-5.00%	3,425
Feb 18, 2026	37.00	37.60	37.00	37.60	37.60	1.35%	5,639
Feb 17, 2026	37.98	37.98	36.72	37.10	37.10	-2.01%	6,849
Feb 16, 2026	36.02	38.00	36.02	37.86	37.86	6.23%	14,573
Feb 13, 2026	36.52	36.52	35.46	35.64	35.64	-2.78%	7,122
Feb 12, 2026	35.10	36.66	34.32	36.66	36.66	4.74%	14,201
Feb 11, 2026	35.04	35.20	34.88	35.00	35.00	0.29%	2,694
Feb 10, 2026	34.26	34.90	34.10	34.90	34.90	1.45%	14,310
Feb 9, 2026	33.00	34.60	33.00	34.40	34.40	5.26%	13,895
Feb 6, 2026	33.00	33.14	32.66	32.68	32.68	-0.97%	4,260
Feb 5, 2026	32.40	33.60	32.40	33.00	33.00	2.55%	8,190
Feb 4, 2026	32.26	33.00	32.14	32.18	32.18	-0.68%	5,612
Feb 3, 2026	31.14	32.60	31.02	32.40	32.40	4.52%	9,984
Feb 2, 2026	29.80	31.00	29.80	31.00	31.00	4.03%	8,635
Jan 30, 2026	31.00	31.14	29.80	29.80	29.80	-3.87%	5,834
Jan 29, 2026	31.10	31.10	30.90	31.00	31.00	-0.32%	13,294
Jan 28, 2026	30.80	31.10	30.70	31.10	31.10	0.97%	13,218
Jan 27, 2026	31.26	31.30	30.62	30.80	30.80	-1.53%	3,600
Jan 26, 2026	31.40	31.40	31.26	31.28	31.28	0.06%	1,603
Jan 23, 2026	31.66	31.76	31.26	31.26	31.26	-1.39%	543
Jan 22, 2026	31.94	31.94	31.70	31.70	31.70	-0.94%	3,725
Jan 21, 2026	33.30	33.30	32.00	32.00	32.00	-3.90%	8,382
Jan 20, 2026	32.14	33.60	32.14	33.30	33.30	4.06%	15,817
Jan 19, 2026	32.14	32.14	32.00	32.00	32.00	-	2,308
Jan 16, 2026	32.14	32.14	31.68	32.00	32.00	-	3,314
Jan 15, 2026	31.90	32.10	31.18	32.00	32.00	2.70%	13,333
Jan 14, 2026	32.00	32.68	31.16	31.16	31.16	-2.62%	2,742
Jan 13, 2026	30.72	32.80	30.40	32.00	32.00	4.17%	51,002
Jan 12, 2026	31.42	31.42	30.02	30.72	30.72	-	13,443
Jan 9, 2026	31.62	31.62	30.72	30.72	30.72	-4.66%	3,284
Jan 8, 2026	32.24	32.24	31.56	32.22	32.22	-0.49%	3,788
Jan 7, 2026	32.40	32.40	31.12	32.38	32.38	-1.58%	9,826
Jan 6, 2026	33.00	33.00	32.86	32.90	32.90	-0.30%	11,225
Jan 5, 2026	33.00	33.00	32.12	33.00	33.00	-	14,622
Jan 2, 2026	33.30	33.30	32.98	33.00	33.00	-1.43%	3,092
Dec 31, 2025	33.04	33.48	32.48	33.48	33.48	2.07%	30,179
Dec 30, 2025	35.14	35.14	32.80	32.80	32.80	-6.29%	21,495
Dec 29, 2025	33.76	35.00	32.90	35.00	35.00	3.24%	16,071
Dec 26, 2025	33.54	33.90	33.00	33.90	33.90	-0.12%	4,960
Dec 25, 2025	33.98	33.98	33.14	33.94	33.94	-0.12%	5,444
Dec 24, 2025	33.14	34.00	32.86	33.98	33.98	2.97%	4,453
Dec 23, 2025	33.48	33.48	32.64	33.00	33.00	-1.02%	5,749
Dec 22, 2025	34.68	34.68	33.34	33.34	33.34	-3.81%	5,723
Dec 19, 2025	34.76	34.76	34.66	34.66	34.66	-0.29%	350