Orsero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	15.28	15.50	15.10	15.10	15.10	-1.56%	21,459
May 26, 2026	15.36	15.46	15.22	15.34	15.34	-0.78%	14,697
May 25, 2026	15.08	15.46	15.08	15.46	15.46	1.98%	27,373
May 22, 2026	15.30	15.46	15.16	15.16	15.16	-0.26%	35,614
May 21, 2026	15.34	15.34	15.06	15.20	15.20	-0.91%	17,217
May 20, 2026	15.20	15.38	14.92	15.34	15.34	1.05%	29,204
May 19, 2026	15.14	15.46	15.06	15.18	15.18	-1.04%	23,298
May 18, 2026	15.10	15.34	14.92	15.34	15.34	1.99%	18,199
May 15, 2026	15.60	15.88	15.04	15.04	15.04	-5.88%	51,189
May 14, 2026	15.48	16.20	15.10	15.98	15.98	5.69%	82,383
May 13, 2026	15.16	15.46	14.52	15.12	15.12	0.13%	74,210
May 12, 2026	15.74	15.74	15.10	15.10	15.10	-4.19%	58,148
May 11, 2026	16.20	16.38	15.68	15.76	15.76	-2.48%	39,095
May 8, 2026	16.90	16.90	16.52	16.66	16.16	-0.12%	39,018
May 7, 2026	17.00	17.02	16.68	16.68	16.18	-0.60%	37,614
May 6, 2026	16.32	17.10	16.32	16.78	16.28	2.82%	58,076
May 5, 2026	16.50	16.50	16.26	16.32	15.83	0.12%	17,218
May 4, 2026	16.40	16.64	16.26	16.30	15.81	0.12%	23,996
Apr 30, 2026	16.34	16.42	16.08	16.28	15.79	0.99%	29,313
Apr 29, 2026	16.40	16.50	16.12	16.12	15.64	-1.23%	27,444
Apr 28, 2026	16.38	16.38	16.18	16.32	15.83	-0.12%	8,011
Apr 27, 2026	16.10	16.40	15.96	16.34	15.85	2.64%	24,901
Apr 24, 2026	16.20	16.30	15.92	15.92	15.44	-1.97%	28,400
Apr 23, 2026	16.66	16.66	16.24	16.24	15.75	-0.85%	22,588
Apr 22, 2026	16.68	16.68	16.30	16.38	15.89	-0.61%	38,299
Apr 21, 2026	16.54	16.76	16.28	16.48	15.99	0.98%	39,118
Apr 20, 2026	16.54	16.54	16.16	16.32	15.83	-1.33%	52,635
Apr 17, 2026	16.08	16.60	16.08	16.54	16.04	1.47%	37,193
Apr 16, 2026	16.36	16.36	16.18	16.30	15.81	0.99%	38,007
Apr 15, 2026	16.00	16.34	16.00	16.14	15.66	0.62%	27,801
Apr 14, 2026	16.00	16.24	16.00	16.04	15.56	-0.87%	24,160
Apr 13, 2026	16.18	16.32	15.96	16.18	15.69	-1.22%	37,736
Apr 10, 2026	16.12	16.50	16.12	16.38	15.89	2.76%	46,622
Apr 9, 2026	16.32	16.32	15.92	15.94	15.46	-2.09%	36,994
Apr 8, 2026	16.00	16.50	15.64	16.28	15.79	5.44%	71,743
Apr 7, 2026	15.26	15.66	15.26	15.44	14.98	-0.13%	63,303
Apr 2, 2026	15.32	15.56	14.94	15.46	15.00	-	35,697
Apr 1, 2026	15.50	15.60	15.26	15.46	15.00	3.34%	83,625
Mar 31, 2026	14.66	15.12	14.54	14.96	14.51	2.61%	72,119
Mar 30, 2026	14.68	14.68	14.40	14.58	14.14	-0.14%	26,584
Mar 27, 2026	14.20	14.62	14.20	14.60	14.16	2.10%	28,436
Mar 26, 2026	14.50	14.50	14.20	14.30	13.87	-1.11%	46,394
Mar 25, 2026	14.44	14.56	14.26	14.46	14.03	1.54%	73,585
Mar 24, 2026	14.36	14.36	13.96	14.24	13.81	0.42%	69,865
Mar 23, 2026	13.50	14.32	13.32	14.18	13.75	1.87%	95,424
Mar 20, 2026	14.02	14.04	13.80	13.92	13.50	-0.14%	48,883
Mar 19, 2026	14.64	14.68	13.88	13.94	13.52	-5.94%	130,317
Mar 18, 2026	14.64	15.14	14.50	14.82	14.38	2.49%	86,957
Mar 17, 2026	14.64	14.82	14.26	14.46	14.03	-3.34%	167,194
Mar 16, 2026	16.72	16.74	14.90	14.96	14.51	-10.10%	180,889