Orascom Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	51.95	52.25	51.80	52.25	52.25	0.58%	1,657
Jul 2, 2026	53.85	53.85	51.95	51.95	51.95	-3.80%	2,722
Jul 1, 2026	54.00	54.50	54.00	54.00	54.00	-1.82%	160
Jun 30, 2026	53.15	55.00	53.15	55.00	55.00	3.77%	268
Jun 29, 2026	54.80	54.80	53.00	53.00	53.00	-3.37%	4,124
Jun 26, 2026	55.00	55.00	54.85	54.85	54.85	-0.27%	1,219
Jun 25, 2026	57.70	57.70	55.00	55.00	55.00	-4.68%	5,961
Jun 24, 2026	57.70	57.70	57.45	57.70	57.70	-0.26%	1,749
Jun 23, 2026	57.15	58.65	56.85	57.85	57.85	1.49%	8,109
Jun 22, 2026	55.85	57.25	55.85	57.00	57.00	2.33%	9,510
Jun 19, 2026	55.80	55.90	55.70	55.70	55.70	-0.45%	1,095
Jun 18, 2026	56.15	56.15	55.95	55.95	55.95	-0.62%	3,289
Jun 17, 2026	57.00	57.85	56.00	56.30	56.30	-1.23%	6,621
Jun 16, 2026	53.00	59.00	52.20	57.00	57.00	11.00%	15,462
Jun 12, 2026	51.65	51.65	51.35	51.35	51.35	-0.29%	1,015
Jun 11, 2026	51.55	51.70	50.60	51.50	51.50	-0.39%	3,085
Jun 10, 2026	50.15	51.70	50.15	51.70	51.70	3.40%	4,148
Jun 9, 2026	49.26	50.45	49.00	50.00	50.00	1.21%	16,397
Jun 8, 2026	49.92	49.92	49.28	49.40	49.40	-1.04%	24,051
Jun 5, 2026	50.40	50.40	49.86	49.92	49.92	-1.05%	2,606
Jun 4, 2026	49.36	50.45	49.24	50.45	50.45	2.50%	5,605
Jun 3, 2026	50.80	50.80	49.22	49.22	49.22	-3.30%	6,905
Jun 2, 2026	49.60	51.15	49.50	50.90	50.90	2.54%	9,252
Jun 1, 2026	49.14	49.64	49.14	49.64	49.64	1.31%	3,412
May 25, 2026	49.14	49.82	48.62	49.00	49.00	-	6,466
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