Orascom Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	48.12	49.00	48.00	49.00	49.00	1.83%	366
May 21, 2026	47.90	48.40	47.68	48.12	48.12	0.75%	6,608
May 20, 2026	48.38	48.90	47.76	47.76	47.76	-1.00%	6,298
May 19, 2026	47.52	48.50	47.52	48.24	48.24	1.82%	2,575
May 18, 2026	47.00	47.38	46.86	47.38	47.38	0.81%	1,923
May 15, 2026	47.62	47.62	47.00	47.00	47.00	-1.01%	1,854
May 14, 2026	47.80	48.14	46.92	47.48	47.48	-1.08%	2,745
May 13, 2026	46.30	49.60	46.30	48.00	48.00	3.67%	25,392
May 12, 2026	43.86	46.30	43.72	46.30	46.30	5.56%	4,866
May 11, 2026	43.40	43.86	43.16	43.86	43.86	0.73%	3,309
May 8, 2026	43.64	43.88	43.14	43.54	43.54	0.05%	3,272
May 7, 2026	43.24	43.58	43.24	43.52	43.52	0.97%	2,712
May 6, 2026	42.10	43.50	42.10	43.10	43.10	2.52%	12,720
May 5, 2026	42.34	42.34	41.50	42.04	42.04	-0.38%	2,101
May 4, 2026	42.70	42.70	42.20	42.20	42.20	-0.85%	1,712
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