Orsero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	18.46	18.48	18.24	18.26	-	-1.72%	12,113
Feb 10, 2026	18.40	18.58	18.40	18.58	18.58	0.22%	10,044
Feb 9, 2026	18.58	18.58	18.26	18.54	18.54	0.87%	18,983
Feb 6, 2026	18.12	18.38	17.82	18.38	18.38	1.55%	30,477
Feb 5, 2026	18.56	18.74	18.04	18.10	18.10	-2.27%	38,926
Feb 4, 2026	19.06	20.00	18.22	18.52	18.52	-4.04%	109,699
Feb 3, 2026	19.00	19.52	18.52	19.30	19.30	-0.52%	148,497
Feb 2, 2026	19.68	19.68	19.32	19.40	19.40	-0.41%	15,968
Jan 30, 2026	19.40	19.72	19.30	19.48	19.48	1.67%	38,590
Jan 29, 2026	19.28	19.38	19.00	19.16	19.16	0.63%	23,323
Jan 28, 2026	19.04	19.28	19.00	19.04	19.04	-1.04%	13,534
Jan 27, 2026	19.20	19.34	19.06	19.24	19.24	0.94%	13,319
Jan 26, 2026	19.38	19.38	19.06	19.06	19.06	-0.31%	14,820
Jan 23, 2026	19.40	19.40	19.06	19.12	19.12	-0.21%	12,598
Jan 22, 2026	19.22	19.28	19.04	19.16	19.16	1.91%	21,276
Jan 21, 2026	19.32	19.32	18.80	18.80	18.80	-1.47%	19,366
Jan 20, 2026	19.02	19.12	18.70	19.08	19.08	-1.34%	53,809
Jan 19, 2026	19.40	19.40	19.04	19.34	19.34	-0.31%	31,483
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