Orsero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	16.76	17.48	16.62	17.22	17.22	3.86%	111,578
Aug 27, 2026	16.82	16.82	16.58	16.58	16.58	-0.12%	25,066
Aug 26, 2026	16.50	16.70	16.34	16.60	16.60	1.97%	45,502
Aug 25, 2026	16.40	16.40	16.16	16.28	16.28	0.49%	11,665
Aug 24, 2026	16.06	16.40	15.94	16.20	16.20	1.25%	20,275
Aug 21, 2026	16.14	16.14	15.94	16.00	16.00	0.25%	10,789
Aug 20, 2026	15.94	16.02	15.82	15.96	15.96	-	21,421
Aug 19, 2026	15.96	16.14	15.96	15.96	15.96	-0.37%	18,816
Aug 18, 2026	16.20	16.24	15.96	16.02	16.02	-1.48%	28,614
Aug 17, 2026	16.78	16.78	16.22	16.26	16.26	-1.81%	18,167
Aug 14, 2026	16.54	16.72	16.42	16.56	16.56	-0.60%	14,512
Aug 13, 2026	16.90	16.90	16.52	16.66	16.66	0.12%	24,053
Aug 12, 2026	16.68	16.76	16.50	16.64	16.64	0.24%	32,451
Aug 11, 2026	16.56	16.90	16.30	16.60	16.60	1.22%	57,516
Aug 10, 2026	16.54	16.58	16.26	16.40	16.40	0.49%	18,401
Aug 7, 2026	16.20	16.50	16.10	16.32	16.32	0.62%	18,206
Aug 6, 2026	16.10	16.38	16.10	16.22	16.22	-0.98%	25,568
Aug 5, 2026	16.40	16.48	16.24	16.38	16.38	0.99%	38,870
Aug 4, 2026	16.34	16.44	16.04	16.22	16.22	0.25%	32,719
Aug 3, 2026	16.40	16.48	16.02	16.18	16.18	0.37%	59,692
Jul 31, 2026	16.56	16.56	16.12	16.12	16.12	-1.47%	12,707
Jul 30, 2026	16.30	16.56	16.26	16.36	16.36	0.25%	34,588
Jul 29, 2026	16.30	16.52	16.26	16.32	16.32	-0.37%	12,534
Jul 28, 2026	16.42	16.42	16.22	16.38	16.38	0.99%	16,788
Jul 27, 2026	16.22	16.48	16.22	16.22	16.22	1.12%	11,928
Jul 24, 2026	16.18	16.20	15.94	16.04	16.04	0.25%	15,548
Jul 23, 2026	16.46	16.48	15.92	16.00	16.00	-3.61%	30,796
Jul 22, 2026	16.78	16.78	16.42	16.60	16.60	0.24%	24,722
Jul 21, 2026	16.44	16.64	16.34	16.56	16.56	0.61%	20,496
Jul 20, 2026	16.62	16.82	16.40	16.46	16.46	-0.96%	26,485
Jul 17, 2026	17.16	17.16	16.62	16.62	16.62	-2.46%	27,959
Jul 16, 2026	17.14	17.26	16.72	17.04	17.04	-1.16%	27,572
Jul 15, 2026	17.10	17.30	17.04	17.24	17.24	-0.35%	20,599
Jul 14, 2026	17.40	17.40	17.04	17.30	17.30	-0.12%	15,590
Jul 13, 2026	16.80	17.38	16.80	17.32	17.32	2.24%	34,697
Jul 10, 2026	17.06	17.16	16.80	16.94	16.94	-	29,989
Jul 9, 2026	16.98	17.12	16.86	16.94	16.94	0.24%	30,869
Jul 8, 2026	16.94	16.98	16.50	16.90	16.90	1.08%	37,277
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