Ornsirin Holding PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	2,068,303
Sep 18, 2026	0.74	0.75	0.70	0.70	0.70	-4.11%	2,188,300
Sep 17, 2026	0.75	0.76	0.73	0.73	0.73	-2.67%	496,700
Sep 16, 2026	0.75	0.77	0.75	0.75	0.75	-	504,401
Sep 15, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	600,201
Sep 14, 2026	0.78	0.79	0.76	0.76	0.76	-2.56%	837,400
Sep 11, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	1,053,400
Sep 10, 2026	0.80	0.82	0.80	0.80	0.80	-1.23%	448,900
Sep 9, 2026	0.81	0.81	0.79	0.81	0.81	1.25%	557,801
Sep 8, 2026	0.81	0.84	0.80	0.80	0.80	-	1,480,809
Sep 7, 2026	0.84	0.84	0.80	0.80	0.80	-3.61%	748,100
Sep 4, 2026	0.84	0.85	0.80	0.83	0.83	-	371,300
Sep 3, 2026	0.82	0.85	0.82	0.83	0.83	1.22%	282,200
Sep 2, 2026	0.84	0.85	0.82	0.82	0.82	-3.53%	498,701
Sep 1, 2026	0.86	0.88	0.85	0.85	0.85	-3.41%	251,200
Aug 31, 2026	0.86	0.89	0.86	0.88	0.88	1.15%	157,400
Aug 28, 2026	0.88	0.89	0.87	0.87	0.87	-1.14%	491,200
Aug 27, 2026	0.88	0.90	0.88	0.88	0.88	1.15%	750,401
Aug 26, 2026	0.85	0.87	0.84	0.87	0.87	3.57%	474,203
Aug 25, 2026	0.86	0.89	0.84	0.84	0.84	-3.45%	969,900
Aug 24, 2026	0.85	0.92	0.85	0.87	0.87	2.35%	6,057,768
Aug 21, 2026	0.84	0.85	0.83	0.85	0.85	2.41%	141,800
Aug 20, 2026	0.81	0.84	0.81	0.83	0.83	2.47%	173,400
Aug 19, 2026	0.85	0.85	0.81	0.81	0.81	-4.71%	211,600
Aug 18, 2026	0.84	0.86	0.82	0.85	0.85	-	406,500
Aug 17, 2026	0.87	0.87	0.82	0.85	0.85	-2.30%	1,144,804
Aug 14, 2026	0.88	0.88	0.86	0.87	0.87	1.16%	464,310
Aug 13, 2026	0.88	0.89	0.86	0.86	0.86	-2.27%	377,842
Aug 11, 2026	0.88	0.89	0.87	0.88	0.88	-	600,796
Aug 10, 2026	0.86	0.88	0.84	0.88	0.88	2.33%	952,701
Aug 7, 2026	0.88	0.88	0.85	0.86	0.86	-3.37%	2,364,507
Aug 6, 2026	0.82	0.96	0.82	0.89	0.89	9.88%	15,133,129
Aug 5, 2026	0.79	0.84	0.78	0.81	0.81	2.53%	2,994,754
Aug 4, 2026	0.79	0.79	0.78	0.79	0.79	-	1,175,200
Aug 3, 2026	0.79	0.79	0.77	0.79	0.79	1.28%	209,300
Jul 31, 2026	0.77	0.78	0.77	0.78	0.78	-	273,705
Jul 30, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	732,500
Jul 27, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	291,301
Jul 24, 2026	0.78	0.79	0.78	0.78	0.78	-	65,500
Jul 23, 2026	0.77	0.79	0.77	0.78	0.78	-1.27%	320,628
Jul 22, 2026	0.79	0.80	0.79	0.79	0.79	-1.25%	246,800
Jul 21, 2026	0.79	0.80	0.78	0.80	0.80	2.56%	453,118
Jul 20, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	250,025
Jul 17, 2026	0.79	0.79	0.78	0.79	0.79	-1.25%	351,101
Jul 16, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	604,501
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