Ornsirin Holding PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.70	0.71	0.70	0.70	0.70	-	75,299
Oct 7, 2025	0.70	0.71	0.69	0.70	0.70	1.45%	754,900
Oct 6, 2025	0.69	0.70	0.69	0.69	0.69	-	1,363,600
Oct 3, 2025	0.71	0.72	0.69	0.69	0.69	-4.17%	1,677,400
Oct 2, 2025	0.72	0.72	0.70	0.72	0.72	-1.37%	801,800
Oct 1, 2025	0.72	0.73	0.71	0.73	0.73	1.39%	669,700
Sep 30, 2025	0.74	0.74	0.71	0.72	0.72	-1.37%	2,944,300
Sep 29, 2025	0.70	0.73	0.70	0.73	0.73	4.29%	3,245,000
Sep 26, 2025	0.71	0.72	0.70	0.70	0.70	-1.41%	847,400
Sep 25, 2025	0.71	0.72	0.71	0.71	0.71	-	1,187,570
Sep 24, 2025	0.71	0.73	0.71	0.71	0.71	-	1,823,601
Sep 23, 2025	0.72	0.74	0.70	0.71	0.71	-1.39%	3,695,200
Sep 22, 2025	0.72	0.73	0.71	0.72	0.72	-	901,000
Sep 19, 2025	0.72	0.75	0.72	0.72	0.72	-	3,534,700
Sep 18, 2025	0.73	0.74	0.72	0.72	0.72	-1.37%	2,428,000
Sep 17, 2025	0.71	0.74	0.70	0.73	0.73	2.82%	3,974,200
Sep 16, 2025	0.70	0.72	0.70	0.71	0.71	1.43%	1,072,700
Sep 15, 2025	0.70	0.71	0.70	0.70	0.70	-1.41%	809,201
Sep 12, 2025	0.72	0.72	0.70	0.71	0.71	-1.39%	1,079,300
Sep 11, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	416,600
Sep 10, 2025	0.70	0.73	0.70	0.71	0.71	1.43%	2,921,200
Sep 9, 2025	0.70	0.71	0.70	0.70	0.70	-1.41%	1,053,900
Sep 8, 2025	0.71	0.71	0.69	0.71	0.71	-	2,005,200
Sep 5, 2025	0.71	0.71	0.70	0.71	0.71	-	483,300
Sep 4, 2025	0.70	0.72	0.70	0.71	0.71	2.90%	625,120
Sep 3, 2025	0.71	0.71	0.69	0.69	0.69	-1.43%	354,700
Sep 2, 2025	0.70	0.71	0.69	0.70	0.70	-	357,300
Sep 1, 2025	0.70	0.71	0.69	0.70	0.70	-1.41%	1,438,400
Aug 29, 2025	0.72	0.73	0.70	0.71	0.71	-1.39%	2,292,100
Aug 28, 2025	0.72	0.75	0.72	0.72	0.72	1.41%	5,796,000
Aug 27, 2025	0.72	0.74	0.71	0.71	0.71	-1.39%	2,441,301
Aug 26, 2025	0.71	0.74	0.71	0.72	0.72	1.41%	5,512,000
Aug 25, 2025	0.71	0.72	0.71	0.71	0.71	-	869,000
Aug 22, 2025	0.72	0.72	0.71	0.71	0.71	-	1,401,200
Aug 21, 2025	0.73	0.73	0.71	0.71	0.71	-2.74%	2,810,300
Aug 20, 2025	0.72	0.74	0.72	0.73	0.73	1.39%	2,323,800
Aug 19, 2025	0.74	0.76	0.72	0.72	0.72	-2.70%	4,027,400
Aug 18, 2025	0.70	0.78	0.70	0.74	0.74	5.71%	20,172,250
Aug 15, 2025	0.72	0.73	0.70	0.70	0.70	-4.11%	2,940,800
Aug 14, 2025	0.73	0.74	0.72	0.73	0.73	-	2,040,203
Aug 13, 2025	0.71	0.76	0.70	0.73	0.73	2.82%	9,646,000
Aug 8, 2025	0.69	0.71	0.68	0.71	0.71	1.43%	4,355,200
Aug 7, 2025	0.70	0.70	0.68	0.70	0.70	-	764,401
Aug 6, 2025	0.69	0.70	0.68	0.70	0.70	-	976,200
Aug 5, 2025	0.68	0.71	0.68	0.70	0.70	1.45%	1,695,600
Aug 4, 2025	0.68	0.69	0.67	0.69	0.69	1.47%	257,000
Aug 1, 2025	0.70	0.71	0.68	0.68	0.68	-2.86%	1,395,700
Jul 31, 2025	0.70	0.71	0.69	0.70	0.70	-1.41%	423,193
Jul 30, 2025	0.70	0.71	0.68	0.71	0.71	-	1,318,100
Jul 29, 2025	0.70	0.71	0.69	0.71	0.71	1.43%	619,007