Orthocell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.72	0.80	0.71	0.80	0.80	10.34%	771,899
Mar 30, 2026	0.75	0.75	0.72	0.73	0.73	-3.33%	358,294
Mar 27, 2026	0.77	0.77	0.74	0.75	0.75	-3.23%	236,424
Mar 26, 2026	0.77	0.78	0.76	0.78	0.78	3.33%	259,969
Mar 25, 2026	0.76	0.77	0.73	0.75	0.75	3.45%	607,207
Mar 24, 2026	0.75	0.79	0.72	0.73	0.73	0.69%	563,378
Mar 23, 2026	0.73	0.73	0.70	0.72	0.72	-2.04%	636,318
Mar 20, 2026	0.74	0.75	0.73	0.74	0.74	0.68%	325,675
Mar 19, 2026	0.78	0.78	0.73	0.73	0.73	-6.41%	623,078
Mar 18, 2026	0.81	0.82	0.78	0.78	0.78	-	291,044
Mar 17, 2026	0.78	0.80	0.77	0.78	0.78	-0.64%	234,542
Mar 16, 2026	0.83	0.83	0.78	0.79	0.79	-3.09%	507,586
Mar 13, 2026	0.82	0.85	0.81	0.81	0.81	-1.82%	421,580
Mar 12, 2026	0.83	0.84	0.82	0.83	0.83	0.61%	226,380
Mar 11, 2026	0.83	0.85	0.82	0.82	0.82	-1.20%	212,293
Mar 10, 2026	0.83	0.85	0.82	0.83	0.83	3.75%	343,481
Mar 9, 2026	0.86	0.86	0.77	0.80	0.80	-9.60%	1,365,990
Mar 6, 2026	0.90	0.90	0.88	0.89	0.89	-1.12%	346,239
Mar 5, 2026	0.90	0.92	0.88	0.90	0.90	-0.56%	120,828
Mar 4, 2026	0.90	0.92	0.89	0.90	0.90	-	182,057
Mar 3, 2026	0.92	0.94	0.90	0.90	0.90	-1.64%	288,980
Mar 2, 2026	0.94	0.94	0.91	0.92	0.92	-3.68%	353,840
Feb 27, 2026	0.98	1.00	0.95	0.95	0.95	-1.55%	387,234
Feb 26, 2026	0.95	0.98	0.95	0.97	0.97	1.05%	320,503
Feb 25, 2026	0.93	0.97	0.92	0.96	0.96	2.69%	331,970
Feb 24, 2026	0.91	0.97	0.91	0.93	0.93	3.33%	405,789
Feb 23, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	179,095
Feb 20, 2026	0.93	0.93	0.91	0.92	0.92	-1.60%	51,841
Feb 19, 2026	0.94	0.94	0.91	0.94	0.94	-	198,975
Feb 18, 2026	0.93	0.94	0.92	0.94	0.94	1.63%	102,378
Feb 17, 2026	0.93	0.93	0.90	0.92	0.92	-	430,515
Feb 16, 2026	0.92	0.94	0.91	0.92	0.92	-	147,207
Feb 13, 2026	0.93	0.93	0.91	0.92	0.92	-2.13%	203,995
Feb 12, 2026	0.98	0.98	0.92	0.94	0.94	-4.08%	412,391
Feb 11, 2026	1.00	1.00	0.97	0.98	0.98	-2.00%	226,068
Feb 10, 2026	0.95	1.00	0.94	1.00	1.00	6.95%	551,191
Feb 9, 2026	0.93	0.95	0.92	0.94	0.94	2.75%	260,992
Feb 6, 2026	0.95	0.95	0.90	0.91	0.91	-4.21%	388,849
Feb 5, 2026	0.92	0.97	0.92	0.95	0.95	3.26%	350,402
Feb 4, 2026	0.96	0.97	0.92	0.92	0.92	-3.66%	528,757
Feb 3, 2026	0.96	0.96	0.93	0.96	0.96	0.53%	252,758
Feb 2, 2026	0.92	0.99	0.91	0.95	0.95	3.26%	573,890
Jan 30, 2026	0.88	0.96	0.88	0.92	0.92	4.55%	758,433
Jan 29, 2026	0.88	0.90	0.86	0.88	0.88	-2.76%	1,009,621
Jan 28, 2026	0.96	0.96	0.89	0.91	0.91	-5.73%	1,675,037
Jan 27, 2026	0.97	0.97	0.95	0.96	0.96	-1.03%	362,060
Jan 23, 2026	0.97	0.98	0.96	0.97	0.97	-	224,868
Jan 22, 2026	0.98	1.00	0.96	0.97	0.97	-3.00%	549,265
Jan 21, 2026	1.00	1.00	0.95	1.00	1.00	1.01%	1,031,275
Jan 20, 2026	1.00	1.01	0.99	0.99	0.99	-1.00%	394,019