Ornsirin Holding PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.78	0.79	0.78	0.79	-	1.28%	5,134,900
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	-	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
Mar 13, 2026	0.78	0.78	0.77	0.78	0.76	-1.27%	996,401
Mar 12, 2026	0.78	0.79	0.78	0.79	0.77	-	465,901
Mar 11, 2026	0.78	0.79	0.78	0.79	0.77	-	513,400
Mar 10, 2026	0.79	0.79	0.78	0.79	0.77	-	1,059,500
Mar 9, 2026	0.78	0.79	0.77	0.79	0.77	-	1,172,560
Mar 6, 2026	0.79	0.79	0.78	0.79	0.77	-	706,369
Mar 5, 2026	0.78	0.79	0.77	0.79	0.77	2.60%	418,100
Mar 4, 2026	0.79	0.79	0.76	0.77	0.75	-3.75%	2,251,210
Mar 2, 2026	0.79	0.80	0.77	0.80	0.78	-	4,938,200
Feb 27, 2026	0.79	0.80	0.79	0.80	0.78	-	1,944,001
Feb 26, 2026	0.79	0.80	0.79	0.80	0.78	-	1,477,200
Feb 25, 2026	0.80	0.80	0.79	0.80	0.78	-	346,701
Feb 24, 2026	0.79	0.80	0.79	0.80	0.78	-	1,435,705
Feb 23, 2026	0.80	0.81	0.79	0.80	0.78	-1.23%	5,589,401
Feb 20, 2026	0.80	0.81	0.79	0.81	0.79	2.53%	3,979,901