Ornsirin Holding PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.78	0.79	0.77	0.79	0.79	2.60%	737,100
Apr 30, 2026	0.78	0.79	0.78	0.79	0.77	-	461,900
Apr 29, 2026	0.78	0.79	0.78	0.79	0.77	-	203,170
Apr 28, 2026	0.78	0.79	0.78	0.79	0.77	1.28%	815,722
Apr 27, 2026	0.77	0.78	0.77	0.78	0.76	-	424,300
Apr 24, 2026	0.77	0.78	0.77	0.78	0.76	-	420,001
Apr 23, 2026	0.77	0.78	0.77	0.78	0.76	-	141,100
Apr 22, 2026	0.77	0.78	0.76	0.78	0.76	-	623,301
Apr 21, 2026	0.77	0.78	0.77	0.78	0.76	-	296,501
Apr 20, 2026	0.78	0.78	0.77	0.78	0.76	-	102,100
Apr 17, 2026	0.77	0.78	0.77	0.78	0.76	-	41,000
Apr 16, 2026	0.77	0.78	0.77	0.78	0.76	-	57,800
Apr 10, 2026	0.77	0.78	0.77	0.78	0.76	-	42,512
Apr 9, 2026	0.78	0.78	0.77	0.78	0.76	-	225,600
Apr 8, 2026	0.77	0.78	0.77	0.78	0.76	-	109,800
Apr 7, 2026	0.78	0.78	0.77	0.78	0.76	-	64,700
Apr 3, 2026	0.78	0.78	0.77	0.78	0.76	-	109,900
Apr 2, 2026	0.78	0.78	0.78	0.78	0.76	-	21,400
Apr 1, 2026	0.78	0.78	0.77	0.78	0.76	1.30%	421,000
Mar 31, 2026	0.77	0.78	0.77	0.77	0.75	-1.28%	245,729
Mar 30, 2026	0.78	0.78	0.77	0.78	0.76	-	224,304
Mar 27, 2026	0.77	0.78	0.76	0.78	0.76	-	385,300
Mar 26, 2026	0.77	0.78	0.77	0.78	0.76	-	241,900
Mar 25, 2026	0.78	0.78	0.77	0.78	0.76	-	79,800
Mar 24, 2026	0.78	0.78	0.78	0.78	0.76	1.30%	12,201
Mar 23, 2026	0.77	0.77	0.75	0.77	0.75	-	425,200
Mar 20, 2026	0.77	0.78	0.76	0.77	0.75	-	567,900
Mar 19, 2026	0.77	0.77	0.76	0.77	0.75	-1.28%	86,600
Mar 18, 2026	0.78	0.78	0.77	0.78	0.76	-	561,900
Mar 17, 2026	0.78	0.78	0.77	0.78	0.76	-	869,900
Mar 16, 2026	0.78	0.78	0.77	0.78	0.76	-	168,700