Orsero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	18.16	18.18	17.72	17.78	17.78	-2.09%	34,008
Oct 31, 2025	17.88	18.24	17.84	18.16	18.16	1.68%	21,606
Oct 30, 2025	17.74	17.98	17.64	17.86	17.86	0.68%	22,005
Oct 29, 2025	18.26	18.32	17.62	17.74	17.74	-3.48%	63,630
Oct 28, 2025	18.38	18.46	18.22	18.38	18.38	-0.86%	22,084
Oct 27, 2025	18.60	18.68	18.40	18.54	18.54	0.11%	15,401
Oct 24, 2025	18.14	18.54	18.12	18.52	18.52	2.09%	25,166
Oct 23, 2025	18.26	18.56	18.02	18.14	18.14	-0.22%	35,803
Oct 22, 2025	18.46	18.50	18.06	18.18	18.18	-1.52%	53,876
Oct 21, 2025	17.98	18.52	17.98	18.46	18.46	2.67%	66,507
Oct 20, 2025	18.14	18.18	17.86	17.98	17.98	0.22%	45,089
Oct 17, 2025	17.82	18.00	17.70	17.94	17.94	-0.88%	17,681
Oct 16, 2025	18.06	18.12	17.82	18.10	18.10	0.11%	35,898
Oct 15, 2025	18.38	18.40	18.04	18.08	18.08	-1.09%	57,290
Oct 14, 2025	18.82	18.82	18.14	18.28	18.28	-3.38%	56,494
Oct 13, 2025	18.68	19.02	18.68	18.92	18.92	1.50%	59,931
Oct 10, 2025	18.68	18.94	18.60	18.64	18.64	-0.21%	59,492
Oct 9, 2025	18.42	19.00	18.42	18.68	18.68	0.97%	45,450
Oct 8, 2025	18.90	18.94	18.48	18.50	18.50	-1.07%	49,228
Oct 7, 2025	18.88	18.94	18.68	18.70	18.70	-0.32%	47,863
Oct 6, 2025	18.54	18.80	18.30	18.76	18.76	2.29%	77,328
Oct 3, 2025	18.96	18.96	18.30	18.34	18.34	-2.03%	49,735
Oct 2, 2025	18.82	18.86	18.60	18.72	18.72	0.54%	50,010
Oct 1, 2025	18.76	19.14	18.62	18.62	18.62	-1.90%	52,093
Sep 30, 2025	18.80	18.98	18.56	18.98	18.98	2.04%	82,896
Sep 29, 2025	18.42	18.90	18.42	18.60	18.60	0.98%	74,735
Sep 26, 2025	18.38	18.56	18.16	18.42	18.42	-0.11%	69,638
Sep 25, 2025	18.52	18.88	18.12	18.44	18.44	0.77%	126,470
Sep 24, 2025	17.62	18.40	17.32	18.30	18.30	-4.09%	688,820
Sep 23, 2025	18.74	19.20	18.74	19.08	19.08	0.42%	58,420
Sep 22, 2025	19.26	19.32	18.48	19.00	19.00	-1.96%	119,921
Sep 19, 2025	19.30	19.44	19.02	19.38	19.38	0.94%	66,813
Sep 18, 2025	19.50	19.64	19.16	19.20	19.20	-1.13%	68,417
Sep 17, 2025	19.00	19.54	18.86	19.42	19.42	2.21%	114,795
Sep 16, 2025	18.80	19.04	18.54	19.00	19.00	1.82%	143,875
Sep 15, 2025	18.18	18.76	18.18	18.66	18.66	3.21%	168,745
Sep 12, 2025	18.00	18.20	17.60	18.08	18.08	1.92%	86,300
Sep 11, 2025	17.18	17.96	17.10	17.74	17.74	4.35%	221,893
Sep 10, 2025	16.98	17.20	16.60	17.00	17.00	3.41%	125,677
Sep 9, 2025	16.48	16.72	16.32	16.44	16.44	-0.24%	40,742
Sep 8, 2025	16.14	16.70	16.14	16.48	16.48	2.11%	53,126
Sep 5, 2025	16.44	16.44	16.10	16.14	16.14	-0.62%	11,977
Sep 4, 2025	15.74	16.40	15.66	16.24	16.24	4.10%	49,949
Sep 3, 2025	15.76	15.98	15.60	15.60	15.60	-0.76%	17,475
Sep 2, 2025	16.00	16.12	15.64	15.72	15.72	-1.75%	48,875
Sep 1, 2025	16.16	16.30	15.96	16.00	16.00	-0.87%	23,481
Aug 29, 2025	15.94	16.18	15.94	16.14	16.14	0.12%	12,541
Aug 28, 2025	15.90	16.26	15.90	16.12	16.12	1.51%	18,846
Aug 27, 2025	15.98	16.10	15.88	15.88	15.88	-0.63%	14,050
Aug 26, 2025	16.10	16.10	15.84	15.98	15.98	-0.50%	15,898