Orsero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	19.40	19.40	19.04	19.24	-	-0.82%	29,562
Jan 16, 2026	19.74	19.74	19.34	19.40	19.40	-0.10%	25,154
Jan 15, 2026	19.78	19.78	19.40	19.42	19.42	-1.12%	35,912
Jan 14, 2026	19.62	19.80	19.30	19.64	19.64	1.13%	54,638
Jan 13, 2026	19.60	19.94	19.42	19.42	19.42	1.15%	83,477
Jan 12, 2026	18.68	19.40	18.68	19.20	19.20	3.56%	93,905
Jan 9, 2026	18.56	18.56	18.30	18.54	18.54	-0.11%	13,763
Jan 8, 2026	18.60	18.60	18.30	18.56	18.56	0.76%	12,232
Jan 7, 2026	18.66	18.68	18.12	18.42	18.42	-1.81%	28,978
Jan 6, 2026	18.86	18.86	18.64	18.76	18.76	-	15,630
Jan 5, 2026	18.76	18.80	18.36	18.76	18.76	-0.21%	43,964
Jan 2, 2026	18.70	18.98	18.54	18.80	18.80	1.40%	39,109
Dec 30, 2025	18.38	18.60	18.18	18.54	18.54	1.98%	26,359
Dec 29, 2025	18.48	18.68	18.06	18.18	18.18	0.44%	26,064
Dec 23, 2025	18.34	18.34	18.08	18.10	18.10	-1.52%	10,725
Dec 22, 2025	18.20	18.40	18.06	18.38	18.38	0.77%	20,718
Dec 19, 2025	18.10	18.40	18.10	18.24	18.24	-0.44%	23,488
Dec 18, 2025	18.20	18.32	18.06	18.32	18.32	0.66%	30,776
Dec 17, 2025	17.96	18.28	17.62	18.20	18.20	2.48%	34,642
Dec 16, 2025	17.56	17.96	17.44	17.76	17.76	0.91%	47,016
Dec 15, 2025	17.36	17.66	17.32	17.60	17.60	1.38%	31,403
Dec 12, 2025	17.52	17.54	17.32	17.36	17.36	-0.91%	16,036
Dec 11, 2025	17.36	17.52	17.26	17.52	17.52	0.34%	9,848
Dec 10, 2025	17.26	17.48	17.20	17.46	17.46	0.58%	15,158
Dec 9, 2025	17.20	17.36	17.20	17.36	17.36	0.46%	10,130
Dec 8, 2025	17.10	17.34	17.10	17.28	17.28	-0.35%	11,664
Dec 5, 2025	17.26	17.36	17.26	17.34	17.34	0.46%	12,733
Dec 4, 2025	17.58	17.58	17.10	17.26	17.26	0.23%	16,226
Dec 3, 2025	17.54	17.82	17.22	17.22	17.22	-3.04%	35,568
Dec 2, 2025	17.54	17.78	17.52	17.76	17.76	1.14%	29,711
Dec 1, 2025	17.74	17.74	17.18	17.56	17.56	-0.34%	35,757
Nov 28, 2025	17.34	17.62	17.34	17.62	17.62	0.80%	17,799
Nov 27, 2025	17.38	17.62	17.16	17.48	17.48	0.58%	27,855
Nov 26, 2025	17.30	17.40	17.18	17.38	17.38	0.58%	32,123
Nov 25, 2025	17.26	17.28	17.00	17.28	17.28	1.05%	25,559
Nov 24, 2025	17.00	17.26	16.84	17.10	17.10	0.35%	28,119
Nov 21, 2025	17.00	17.06	16.74	17.04	17.04	-0.70%	26,030
Nov 20, 2025	17.32	17.32	16.96	17.16	17.16	0.23%	24,207
Nov 19, 2025	17.10	17.30	16.96	17.12	17.12	0.71%	30,216
Nov 18, 2025	16.84	17.10	16.84	17.00	17.00	-0.82%	42,392
Nov 17, 2025	17.50	17.50	16.60	17.14	17.14	-2.17%	92,826
Nov 14, 2025	18.04	19.00	17.42	17.52	17.52	0.46%	204,156
Nov 13, 2025	17.72	17.80	17.32	17.44	17.44	-1.47%	48,787
Nov 12, 2025	17.84	17.90	17.66	17.70	17.70	-0.11%	20,844
Nov 11, 2025	17.74	17.92	17.58	17.72	17.72	-0.34%	23,029
Nov 10, 2025	17.42	17.98	17.42	17.78	17.78	2.07%	32,112
Nov 7, 2025	17.80	17.80	17.34	17.42	17.42	-1.14%	25,324
Nov 6, 2025	17.78	17.80	17.54	17.62	17.62	-1.12%	14,956
Nov 5, 2025	17.90	17.94	17.42	17.82	17.82	0.56%	22,443
Nov 4, 2025	18.04	18.04	17.64	17.72	17.72	-0.45%	40,711