Orsero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	13.98	14.26	13.78	14.20	14.20	2.90%	33,812
Nov 5, 2026	14.20	14.54	13.80	13.80	13.80	-2.82%	58,290
Nov 4, 2026	13.90	14.38	13.90	14.20	14.20	1.43%	48,958
Nov 3, 2026	14.56	14.56	13.66	14.00	14.00	-4.63%	130,790
Nov 2, 2026	14.40	14.68	14.34	14.68	14.68	2.09%	16,073
Oct 30, 2026	14.40	14.48	14.20	14.38	14.38	-1.24%	30,158
Oct 29, 2026	14.38	14.60	14.38	14.56	14.56	0.28%	25,513
Oct 28, 2026	14.50	14.70	14.46	14.52	14.52	-0.55%	19,156
Oct 27, 2026	14.56	14.70	14.40	14.60	14.60	-	18,825
Oct 26, 2026	14.44	14.72	14.42	14.60	14.60	0.69%	21,089
Oct 23, 2026	14.50	14.54	14.34	14.50	14.50	0.42%	13,279
Oct 22, 2026	14.86	14.94	14.44	14.44	14.44	-4.12%	21,999
Oct 21, 2026	14.82	15.06	14.82	15.06	15.06	1.21%	20,286
Oct 20, 2026	14.68	15.00	14.36	14.88	14.88	3.05%	21,170
Oct 19, 2026	14.60	14.60	14.34	14.44	14.44	-0.41%	25,987
Oct 16, 2026	14.60	14.82	14.50	14.50	14.50	-0.28%	23,957
Oct 15, 2026	14.40	14.60	14.30	14.54	14.54	0.28%	42,178
Oct 14, 2026	14.90	14.92	14.50	14.50	14.50	-1.49%	35,339
Oct 13, 2026	14.90	15.10	14.72	14.72	14.72	-0.54%	27,828
Oct 12, 2026	15.32	15.32	14.76	14.80	14.80	-	28,332
Oct 9, 2026	15.02	15.18	14.80	14.80	14.80	-0.27%	13,898
Oct 8, 2026	15.00	15.00	14.82	14.84	14.84	-1.20%	12,594
Oct 7, 2026	15.08	15.20	14.82	15.02	15.02	-0.40%	27,278
Oct 6, 2026	14.94	15.26	14.94	15.08	15.08	-0.40%	20,792
Oct 5, 2026	14.72	15.24	14.72	15.14	15.14	1.75%	23,572
Oct 2, 2026	14.96	15.10	14.72	14.88	14.88	0.13%	39,784
Oct 1, 2026	15.28	15.38	14.86	14.86	14.86	-3.00%	30,770
Sep 30, 2026	15.12	15.58	15.12	15.32	15.32	0.79%	29,243
Sep 29, 2026	15.46	15.46	15.20	15.20	15.20	-0.39%	30,027
Sep 28, 2026	15.26	15.48	15.14	15.26	15.26	0.93%	27,820
Sep 25, 2026	15.12	15.62	15.12	15.12	15.12	-1.05%	37,990
Sep 24, 2026	15.52	15.72	15.28	15.28	15.28	-1.67%	29,382
Sep 23, 2026	16.00	16.22	15.52	15.54	15.54	-3.48%	41,824
Sep 22, 2026	16.18	16.52	16.02	16.10	16.10	-0.49%	29,911
Sep 21, 2026	15.78	16.28	15.78	16.18	16.18	1.25%	30,798
Sep 18, 2026	16.24	16.26	15.82	15.98	15.98	-0.75%	30,461
Sep 17, 2026	15.96	16.14	15.78	16.10	16.10	2.16%	48,323
Sep 16, 2026	15.56	15.86	15.30	15.76	15.76	2.20%	57,023
Sep 15, 2026	15.80	15.80	14.78	15.42	15.42	-1.53%	101,490
Sep 14, 2026	17.00	17.16	15.66	15.66	15.66	-7.67%	97,578
Sep 11, 2026	16.68	17.24	16.14	16.96	16.96	-0.82%	168,609
Sep 10, 2026	17.12	17.70	17.10	17.10	17.10	-0.70%	64,815
Sep 9, 2026	17.00	17.34	16.92	17.22	17.22	1.77%	31,473
Sep 8, 2026	17.10	17.26	16.78	16.92	16.92	-0.35%	27,658
Sep 7, 2026	16.90	17.02	16.78	16.98	16.98	0.95%	18,116
Sep 4, 2026	16.40	16.90	16.40	16.82	16.82	2.44%	32,675
Sep 3, 2026	16.82	16.82	16.42	16.42	16.42	-	10,690
Sep 2, 2026	16.96	17.00	16.42	16.42	16.42	-3.18%	36,083
Sep 1, 2026	16.96	17.20	16.80	16.96	16.96	-0.82%	33,683
Aug 31, 2026	17.10	17.28	17.02	17.10	17.10	-0.70%	22,102