Orascom Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	43.72	43.72	42.56	42.56	42.56	-2.34%	2,544
Apr 30, 2026	43.80	44.00	43.54	43.58	43.58	-0.82%	1,720
Apr 29, 2026	47.00	49.94	43.50	43.94	43.94	-3.43%	9,078
Apr 28, 2026	41.72	47.80	41.44	45.50	45.50	9.43%	7,127
Apr 27, 2026	41.10	41.66	40.92	41.58	41.58	1.32%	549
Apr 24, 2026	39.54	41.70	39.50	41.04	41.04	4.16%	1,835
Apr 23, 2026	39.00	39.40	38.90	39.40	39.40	1.13%	18,920
Apr 22, 2026	39.38	39.38	38.50	38.96	38.96	0.46%	3,664
Apr 21, 2026	38.00	39.00	38.00	38.78	38.78	2.32%	6,725
Apr 20, 2026	38.10	38.40	37.54	37.90	37.90	-0.89%	8,064
Apr 17, 2026	38.40	38.40	37.18	38.24	38.24	-	10,340
Apr 16, 2026	38.62	39.58	38.24	38.24	38.24	-0.05%	20,020
Apr 15, 2026	37.16	38.50	37.08	38.26	38.26	3.35%	17,431
Apr 14, 2026	36.24	37.96	36.04	37.02	37.02	1.76%	12,053
Apr 13, 2026	36.82	36.82	36.06	36.38	36.38	-1.57%	2,807
Apr 10, 2026	35.80	36.96	35.70	36.96	36.96	2.84%	6,190
Apr 9, 2026	35.00	36.50	35.00	35.94	35.94	3.99%	17,264
Apr 8, 2026	33.70	35.10	33.58	34.56	34.56	2.80%	23,920
Apr 7, 2026	33.76	34.70	33.60	33.62	33.62	-0.83%	13,634
Apr 6, 2026	33.56	34.12	33.30	33.90	33.90	1.44%	8,661
Apr 3, 2026	33.48	33.66	33.36	33.42	33.42	-0.59%	1,544
Apr 2, 2026	32.60	36.08	32.10	33.62	33.62	3.13%	14,267
Apr 1, 2026	31.70	33.18	31.42	32.60	32.60	3.30%	2,489
Mar 31, 2026	31.54	31.72	31.54	31.56	31.56	0.51%	455
Mar 30, 2026	31.00	31.72	30.62	31.40	31.40	0.06%	6,495
Mar 27, 2026	32.98	32.98	31.38	31.38	31.38	-4.04%	1,040
Mar 26, 2026	33.50	33.50	32.60	32.70	32.70	0.43%	7,496
Mar 25, 2026	32.74	32.74	32.54	32.56	32.56	-0.37%	672
Mar 24, 2026	32.56	32.90	32.00	32.68	32.68	2.12%	5,880
Mar 23, 2026	31.70	32.00	31.70	32.00	32.00	0.50%	657
Mar 18, 2026	32.10	32.40	31.74	31.84	31.84	-0.38%	13,811
Mar 17, 2026	31.74	32.06	31.46	31.96	31.96	1.14%	882
Mar 16, 2026	31.42	32.90	30.72	31.60	31.60	-0.94%	5,620
Mar 13, 2026	31.86	31.90	31.42	31.90	31.90	0.13%	1,643
Mar 12, 2026	32.90	32.90	31.86	31.86	31.86	-4.32%	438
Mar 11, 2026	32.64	33.36	32.64	33.30	33.30	1.96%	1,244
Mar 10, 2026	32.42	32.66	32.42	32.66	32.66	-	490
Mar 9, 2026	33.98	33.98	32.66	32.66	32.66	-4.95%	3,060
Mar 6, 2026	33.64	34.68	33.18	34.36	34.36	1.12%	10,443
Mar 5, 2026	34.18	34.76	33.08	33.98	33.98	-2.30%	3,938
Mar 4, 2026	36.24	36.54	34.78	34.78	34.78	-4.97%	2,822
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