Orsero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	16.36	16.36	16.18	16.30	16.30	0.99%	38,008
Apr 15, 2026	16.00	16.34	16.00	16.14	16.14	0.62%	27,802
Apr 14, 2026	16.00	16.24	16.00	16.04	16.04	-0.87%	24,161
Apr 13, 2026	16.18	16.32	15.96	16.18	16.18	-1.22%	37,737
Apr 10, 2026	16.12	16.50	16.12	16.38	16.38	2.76%	46,623
Apr 9, 2026	16.32	16.32	15.92	15.94	15.94	-2.09%	36,995
Apr 8, 2026	16.00	16.50	15.64	16.28	16.28	5.44%	71,744
Apr 7, 2026	15.26	15.66	15.26	15.44	15.44	-0.13%	63,304
Apr 2, 2026	15.32	15.56	14.94	15.46	15.46	-	35,698
Apr 1, 2026	15.50	15.60	15.26	15.46	15.46	3.34%	83,626
Mar 31, 2026	14.66	15.12	14.54	14.96	14.96	2.61%	72,120
Mar 30, 2026	14.68	14.68	14.40	14.58	14.58	-0.14%	26,585
Mar 27, 2026	14.20	14.62	14.20	14.60	14.60	2.10%	28,437
Mar 26, 2026	14.50	14.50	14.20	14.30	14.30	-1.11%	46,395
Mar 25, 2026	14.44	14.56	14.26	14.46	14.46	1.54%	73,586
Mar 24, 2026	14.36	14.36	13.96	14.24	14.24	0.42%	69,866
Mar 23, 2026	13.50	14.32	13.32	14.18	14.18	1.87%	95,425
Mar 20, 2026	14.02	14.04	13.80	13.92	13.92	-0.14%	48,884
Mar 19, 2026	14.64	14.68	13.88	13.94	13.94	-5.94%	130,318
Mar 18, 2026	14.64	15.14	14.50	14.82	14.82	2.49%	86,958
Mar 17, 2026	14.64	14.82	14.26	14.46	14.46	-3.34%	167,195
Mar 16, 2026	16.72	16.74	14.90	14.96	14.96	-10.10%	180,890
Mar 13, 2026	18.30	18.50	16.64	16.64	16.64	-11.21%	185,678
Mar 12, 2026	19.06	19.06	18.56	18.74	18.74	-0.43%	27,127
Mar 11, 2026	19.00	19.04	18.62	18.82	18.82	-1.16%	19,781
Mar 10, 2026	19.02	19.18	18.62	19.04	19.04	0.74%	29,591
Mar 9, 2026	18.60	19.24	18.30	18.90	18.90	0.43%	30,308
Mar 6, 2026	19.24	19.24	18.62	18.82	18.82	-0.84%	21,705
Mar 5, 2026	19.20	19.20	18.80	18.98	18.98	0.11%	20,839
Mar 4, 2026	19.00	19.08	18.68	18.96	18.96	0.11%	26,702
Mar 3, 2026	20.00	20.05	18.74	18.94	18.94	-4.15%	56,298
Mar 2, 2026	19.00	20.30	18.84	19.76	19.76	1.02%	133,638
Feb 27, 2026	19.36	19.88	19.28	19.56	19.56	1.03%	57,028
Feb 26, 2026	19.40	19.40	19.12	19.36	19.36	0.62%	35,204
Feb 25, 2026	19.10	19.40	19.04	19.24	19.24	0.84%	43,389
Feb 24, 2026	18.90	19.34	18.90	19.08	19.08	-0.31%	15,727
Feb 23, 2026	19.20	19.28	19.04	19.14	19.14	0.42%	11,137
Feb 20, 2026	19.30	19.30	19.04	19.06	19.06	-0.42%	36,645
Feb 19, 2026	18.50	19.28	18.50	19.14	19.14	2.13%	44,687
Feb 18, 2026	18.76	18.80	18.34	18.74	18.74	-0.53%	27,008
Feb 17, 2026	18.88	18.92	18.64	18.84	18.84	0.86%	16,206
Feb 16, 2026	18.10	18.78	18.10	18.68	18.68	2.98%	43,911
Feb 13, 2026	17.82	18.16	17.82	18.14	18.14	1.80%	17,204
Feb 12, 2026	18.10	18.20	17.82	17.82	17.82	-1.76%	20,476
Feb 11, 2026	18.46	18.48	18.14	18.14	18.14	-2.37%	20,895
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