Ornsirin Holding PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.78	0.79	0.77	0.79	0.79	-	1,172,560
Mar 6, 2026	0.79	0.79	0.78	0.79	0.79	-	706,369
Mar 5, 2026	0.78	0.79	0.77	0.79	0.79	2.60%	418,100
Mar 4, 2026	0.79	0.79	0.76	0.77	0.77	-3.75%	2,251,210
Mar 2, 2026	0.79	0.80	0.77	0.80	0.80	-	4,938,200
Feb 27, 2026	0.79	0.80	0.79	0.80	0.80	-	1,944,001
Feb 26, 2026	0.79	0.80	0.79	0.80	0.80	-	1,477,200
Feb 25, 2026	0.80	0.80	0.79	0.80	0.80	-	346,701
Feb 24, 2026	0.79	0.80	0.79	0.80	0.80	-	1,435,705
Feb 23, 2026	0.80	0.81	0.79	0.80	0.80	-1.23%	5,589,401
Feb 20, 2026	0.80	0.81	0.79	0.81	0.81	2.53%	3,979,901
Feb 19, 2026	0.77	0.79	0.77	0.79	0.79	2.60%	2,435,271
Feb 18, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	1,814,805
Feb 17, 2026	0.75	0.76	0.75	0.76	0.76	2.70%	1,727,600
Feb 16, 2026	0.73	0.76	0.73	0.74	0.74	1.37%	4,674,400
Feb 13, 2026	0.71	0.73	0.71	0.73	0.73	1.39%	2,096,935
Feb 12, 2026	0.70	0.72	0.70	0.72	0.72	1.41%	3,302,701
Feb 11, 2026	0.71	0.71	0.70	0.71	0.71	-	127,700
Feb 10, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	1,400,708
Feb 9, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	946,200
Feb 6, 2026	0.69	0.69	0.68	0.69	0.69	-	1,101,700
Feb 5, 2026	0.69	0.69	0.68	0.69	0.69	-	262,000
Feb 4, 2026	0.69	0.69	0.68	0.69	0.69	-	133,900
Feb 3, 2026	0.69	0.69	0.66	0.69	0.69	-	3,876,900
Feb 2, 2026	0.69	0.69	0.68	0.69	0.69	-	753,101
Jan 30, 2026	0.69	0.69	0.68	0.69	0.69	-	362,915
Jan 29, 2026	0.68	0.69	0.68	0.69	0.69	-	1,045,504
Jan 28, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	1,785,412
Jan 27, 2026	0.69	0.70	0.69	0.70	0.70	-	214,000
Jan 26, 2026	0.69	0.70	0.69	0.70	0.70	-	157,900
Jan 23, 2026	0.70	0.70	0.69	0.70	0.70	-	269,120
Jan 22, 2026	0.70	0.71	0.70	0.70	0.70	-1.41%	997,900
Jan 21, 2026	0.70	0.71	0.70	0.71	0.71	-	139,900
Jan 20, 2026	0.71	0.71	0.70	0.71	0.71	-	44,131
Jan 19, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	861,300
Jan 16, 2026	0.70	0.70	0.69	0.70	0.70	-	28,102
Jan 15, 2026	0.69	0.70	0.69	0.70	0.70	-	130,600
Jan 14, 2026	0.69	0.70	0.69	0.70	0.70	-	973,801
Jan 13, 2026	0.70	0.71	0.69	0.70	0.70	-1.41%	1,208,303
Jan 12, 2026	0.71	0.71	0.70	0.71	0.71	-	1,162,311
Jan 9, 2026	0.71	0.72	0.70	0.71	0.71	2.90%	2,461,203
Jan 8, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	477,900
Jan 7, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	665,900
Jan 6, 2026	0.68	0.70	0.68	0.69	0.69	-	1,200,800
Jan 5, 2026	0.68	0.69	0.68	0.69	0.69	-	104,900
Dec 30, 2025	0.68	0.69	0.68	0.69	0.69	-	62,400
Dec 29, 2025	0.69	0.69	0.68	0.69	0.69	-	2,500
Dec 26, 2025	0.69	0.69	0.68	0.69	0.69	-	1,164,300
Dec 25, 2025	0.69	0.69	0.68	0.69	0.69	-	1,641,910
Dec 24, 2025	0.68	0.69	0.68	0.69	0.69	1.47%	129,500