Orthocell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.86	0.88	0.86	0.86	0.86	0.58%	108,733
May 7, 2026	0.86	0.88	0.86	0.86	0.86	-0.58%	98,408
May 6, 2026	0.86	0.89	0.85	0.86	0.86	0.58%	135,526
May 5, 2026	0.88	0.88	0.85	0.86	0.86	-2.29%	257,198
May 4, 2026	0.91	0.91	0.87	0.88	0.88	-2.78%	223,295
May 1, 2026	0.91	0.95	0.90	0.90	0.90	0.56%	529,064
Apr 30, 2026	0.88	0.90	0.87	0.90	0.90	1.70%	505,502
Apr 29, 2026	0.90	0.91	0.88	0.88	0.88	-	255,163
Apr 28, 2026	0.89	0.91	0.88	0.88	0.88	3.53%	383,137
Apr 27, 2026	0.88	0.88	0.85	0.85	0.85	-2.30%	265,952
Apr 24, 2026	0.85	0.89	0.84	0.87	0.87	2.35%	270,683
Apr 23, 2026	0.90	0.90	0.85	0.85	0.85	-5.56%	307,081
Apr 22, 2026	0.96	0.96	0.88	0.90	0.90	-4.76%	593,762
Apr 21, 2026	0.98	0.98	0.94	0.95	0.95	-1.05%	240,337
Apr 20, 2026	1.05	1.05	0.94	0.96	0.96	-7.73%	688,129
Apr 17, 2026	1.07	1.10	1.00	1.04	1.04	1.47%	1,039,245
Apr 16, 2026	1.10	1.11	1.01	1.02	1.02	-5.56%	646,694
Apr 15, 2026	0.96	1.10	0.96	1.08	1.08	24.14%	2,242,779
Apr 14, 2026	0.88	0.88	0.85	0.87	0.87	4.82%	284,257
Apr 13, 2026	0.83	0.86	0.81	0.83	0.83	1.22%	149,698
Apr 10, 2026	0.85	0.87	0.82	0.82	0.82	-3.53%	149,894
Apr 9, 2026	0.83	0.87	0.82	0.85	0.85	3.66%	303,233
Apr 8, 2026	0.77	0.82	0.77	0.82	0.82	7.89%	392,713
Apr 7, 2026	0.81	0.81	0.76	0.76	0.76	-5.59%	374,910
Apr 2, 2026	0.81	0.83	0.79	0.81	0.81	1.26%	417,190
Apr 1, 2026	0.80	0.82	0.80	0.80	0.80	-0.63%	359,168
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