Ornsirin Holding PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.79	0.79	0.79	0.79	-	-	400
Jul 15, 2026	0.79	0.79	0.78	0.79	0.79	-	166,242
Jul 14, 2026	0.79	0.80	0.79	0.79	0.79	-	349,613
Jul 13, 2026	0.79	0.80	0.78	0.79	0.79	-	1,061,960
Jul 10, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	349,101
Jul 9, 2026	0.78	0.79	0.77	0.78	0.78	-1.27%	750,500
Jul 8, 2026	0.78	0.80	0.78	0.79	0.79	-	1,287,700
Jul 7, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	980,100
Jul 6, 2026	0.78	0.78	0.77	0.78	0.78	-	268,900
Jul 3, 2026	0.78	0.79	0.77	0.78	0.78	1.30%	894,000
Jul 2, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	336,460
Jul 1, 2026	0.78	0.78	0.77	0.78	0.78	-	101,701
Jun 30, 2026	0.79	0.79	0.78	0.78	0.78	-	23,900
Jun 29, 2026	0.78	0.78	0.77	0.78	0.78	-	135,901
Jun 26, 2026	0.78	0.79	0.77	0.78	0.78	-1.27%	232,401
Jun 25, 2026	0.78	0.79	0.77	0.79	0.79	-	433,100
Jun 24, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	250,100
Jun 23, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	315,900
Jun 22, 2026	0.79	0.79	0.78	0.79	0.79	-1.25%	264,701
Jun 19, 2026	0.78	0.80	0.78	0.80	0.80	1.27%	221,500
Jun 18, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	261,100
Jun 17, 2026	0.77	0.81	0.77	0.80	0.80	3.90%	5,052,000
Jun 16, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	261,100
Jun 15, 2026	0.78	0.78	0.77	0.78	0.78	-	15,833
Jun 12, 2026	0.77	0.78	0.77	0.78	0.78	-	335,700
Jun 11, 2026	0.78	0.78	0.77	0.78	0.78	-	66,800
Jun 10, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	761,000
Jun 9, 2026	0.78	0.79	0.78	0.79	0.79	-	279,801
Jun 8, 2026	0.78	0.79	0.78	0.79	0.79	-	690,000
Jun 5, 2026	0.80	0.80	0.78	0.79	0.79	-	7,000
Jun 4, 2026	0.79	0.80	0.79	0.79	0.79	-1.25%	216,703
Jun 2, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	491,100
May 29, 2026	0.79	0.79	0.78	0.79	0.79	-	422,000
May 28, 2026	0.79	0.80	0.79	0.79	0.79	-	213,900
May 27, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	654,700
May 26, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	1,187,000
May 25, 2026	0.79	0.79	0.78	0.79	0.79	-	748,600
May 22, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	1,146,607
May 21, 2026	0.77	0.78	0.77	0.78	0.78	-	170,200
May 20, 2026	0.77	0.78	0.76	0.78	0.78	1.30%	247,400
May 19, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	486,920
May 18, 2026	0.78	0.78	0.78	0.78	0.78	-	26,611
May 15, 2026	0.78	0.79	0.77	0.78	0.78	-	730,700
May 14, 2026	0.78	0.78	0.77	0.78	0.78	-	58,700
May 13, 2026	0.77	0.78	0.77	0.78	0.78	-	334,000
May 12, 2026	0.79	0.79	0.77	0.78	0.78	-2.50%	1,686,300
May 11, 2026	0.78	0.80	0.78	0.80	0.80	2.56%	1,594,000
May 8, 2026	0.77	0.78	0.77	0.78	0.78	-	534,000
May 7, 2026	0.78	0.78	0.77	0.78	0.78	-	165,002
May 6, 2026	0.78	0.79	0.78	0.78	0.78	-1.27%	221,100