Orcadian Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	17.50	18.00	16.50	17.00	17.00	-2.86%	198,535
Feb 11, 2026	17.50	17.50	17.00	17.50	17.50	1.45%	33,179
Feb 10, 2026	18.00	18.00	17.00	17.25	17.25	-1.43%	2,056
Feb 9, 2026	17.99	18.00	17.00	17.50	17.50	1.45%	32,018
Feb 6, 2026	17.25	18.00	16.50	17.25	17.25	-	22,662
Feb 5, 2026	17.25	18.00	16.50	17.25	17.25	-	31,006
Feb 4, 2026	19.00	20.00	16.00	17.25	17.25	-9.21%	696,218
Feb 3, 2026	19.00	20.00	18.00	19.00	19.00	-	18,575
Feb 2, 2026	21.00	21.00	18.00	19.00	19.00	-5.00%	19,688
Jan 30, 2026	21.00	21.00	20.00	20.00	20.00	-6.54%	40,029
Jan 29, 2026	20.00	22.00	19.60	21.40	21.40	7.00%	642,358
Jan 28, 2026	19.00	21.00	18.75	20.00	20.00	5.26%	362,905
Jan 27, 2026	19.00	20.00	18.00	19.00	19.00	-	43,552
Jan 26, 2026	19.00	20.00	18.00	19.00	19.00	-	108,268
Jan 23, 2026	19.00	20.00	18.00	19.00	19.00	-	57,871
Jan 22, 2026	19.00	19.00	18.50	19.00	19.00	-	27,915
Jan 21, 2026	19.00	20.00	18.00	19.00	19.00	-	52,154
Jan 20, 2026	19.50	21.00	19.00	19.00	19.00	-	429,149
Jan 19, 2026	16.75	20.00	16.00	19.00	19.00	13.43%	438,236
Jan 16, 2026	16.75	17.50	16.00	16.75	16.75	-	24,120
Jan 15, 2026	16.75	17.50	16.00	16.75	16.75	-	50,741
Jan 14, 2026	16.50	17.57	16.00	16.75	16.75	1.52%	244,978
Jan 13, 2026	15.50	17.00	15.50	16.50	16.50	6.45%	130,754
Jan 12, 2026	16.00	16.00	14.00	15.50	15.50	-	175,547
Jan 9, 2026	12.75	16.00	11.50	15.50	15.50	21.57%	1,235,228
Jan 8, 2026	12.50	13.50	12.00	12.75	12.75	2.00%	16,169
Jan 7, 2026	12.50	13.50	13.15	12.50	12.50	-	15,200
Jan 6, 2026	11.50	13.18	11.50	12.50	12.50	-	15,292
Jan 5, 2026	13.18	13.50	11.50	12.50	12.50	-	17,463
Jan 2, 2026	12.02	13.50	12.02	12.50	12.50	-	31,338
Dec 31, 2025	13.22	14.00	12.50	12.50	12.50	-9.09%	67,498
Dec 30, 2025	13.75	14.50	13.44	13.75	13.75	-	57,481
Dec 29, 2025	13.50	14.50	12.72	13.75	13.75	1.85%	165,007
Dec 24, 2025	12.50	12.80	12.50	13.50	13.50	1.89%	20,024
Dec 23, 2025	13.25	14.00	12.73	13.25	13.25	-	4,676
Dec 22, 2025	13.25	13.60	12.73	13.25	13.25	-	20,478
Dec 19, 2025	13.25	14.00	12.50	13.25	13.25	-	18,637
Dec 18, 2025	13.25	14.00	12.50	13.25	13.25	-	6,780
Dec 17, 2025	13.50	13.23	12.50	13.25	13.25	-1.85%	7,862
Dec 16, 2025	13.50	14.00	13.00	13.50	13.50	-	3,287
Dec 15, 2025	13.50	14.00	13.22	13.50	13.50	-	8,661
Dec 12, 2025	13.25	14.00	12.50	13.50	13.50	1.89%	55,628
Dec 11, 2025	13.88	13.88	13.88	13.25	13.25	-	396
Dec 10, 2025	13.50	14.00	12.50	13.25	13.25	-1.85%	100,693
Dec 9, 2025	13.50	14.50	14.50	13.50	13.50	-	13
Dec 8, 2025	13.50	14.50	12.50	13.50	13.50	-	12,602
Dec 5, 2025	14.50	14.50	13.98	13.50	13.50	-	19,646
Dec 4, 2025	13.50	12.77	12.77	13.50	13.50	-	5
Dec 3, 2025	12.50	14.00	14.00	13.50	13.50	1.89%	77,392
Dec 2, 2025	13.25	14.00	12.50	13.25	13.25	-	39,682