Orsero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	16.30	17.16	16.22	16.72	16.72	1.21%	91,609
Jul 6, 2026	16.40	16.66	16.38	16.52	16.52	0.85%	38,595
Jul 3, 2026	16.92	16.98	16.00	16.38	16.38	-1.33%	76,014
Jul 2, 2026	16.40	16.86	16.10	16.60	16.60	4.01%	120,498
Jul 1, 2026	16.48	16.50	15.54	15.96	15.96	4.04%	172,022
Jun 30, 2026	15.44	15.68	15.28	15.34	15.34	0.13%	26,218
Jun 29, 2026	15.30	15.50	15.24	15.32	15.32	-	19,781
Jun 26, 2026	15.26	15.38	15.16	15.32	15.32	0.52%	10,928
Jun 25, 2026	15.46	15.56	15.20	15.24	15.24	-0.91%	13,801
Jun 24, 2026	15.18	15.40	15.14	15.38	15.38	0.65%	11,843
Jun 23, 2026	15.24	15.40	15.10	15.28	15.28	-0.91%	17,344
Jun 22, 2026	15.70	15.70	15.34	15.42	15.42	-0.64%	23,562
Jun 19, 2026	15.42	15.56	15.36	15.52	15.52	1.04%	21,125
Jun 18, 2026	15.52	15.52	15.18	15.36	15.36	-0.78%	17,912
Jun 17, 2026	15.64	15.80	15.24	15.48	15.48	-2.03%	39,740
Jun 16, 2026	16.02	16.20	15.66	15.80	15.80	-	28,412
Jun 15, 2026	15.94	16.26	15.74	15.80	15.80	1.67%	44,216
Jun 12, 2026	15.24	15.82	15.24	15.54	15.54	2.10%	25,076
Jun 11, 2026	15.38	15.42	15.16	15.22	15.22	-0.78%	11,062
Jun 10, 2026	15.02	15.44	15.02	15.34	15.34	0.92%	18,147
Jun 9, 2026	15.20	15.50	15.12	15.20	15.20	0.66%	20,504
Jun 8, 2026	15.10	15.26	14.92	15.10	15.10	-0.13%	21,039
Jun 5, 2026	15.34	15.42	15.08	15.12	15.12	-0.13%	11,359
Jun 4, 2026	15.40	15.40	15.08	15.14	15.14	-0.39%	20,134
Jun 3, 2026	15.50	15.50	15.20	15.20	15.20	-1.04%	14,548
Jun 2, 2026	15.74	15.74	15.34	15.36	15.36	0.13%	8,434
Jun 1, 2026	15.58	15.58	15.34	15.34	15.34	-1.29%	13,908
May 29, 2026	15.10	15.88	15.10	15.54	15.54	2.91%	39,171
May 28, 2026	15.26	15.28	15.00	15.10	15.10	-	21,238
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