Orient Ceratech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	41.47	41.47	39.80	39.90	39.90	-3.79%	30,187
May 11, 2026	41.46	41.47	40.49	41.47	41.47	0.61%	1,724
May 8, 2026	42.55	42.55	41.05	41.22	41.22	-2.76%	13,134
May 7, 2026	42.00	42.80	41.83	42.39	42.39	0.12%	2,757
May 6, 2026	41.00	42.80	41.00	42.34	42.34	0.81%	10,822
May 5, 2026	42.05	42.35	41.93	42.00	42.00	-	2,654
May 4, 2026	40.00	42.51	40.00	42.00	42.00	2.07%	4,048
Apr 30, 2026	40.05	41.32	39.91	41.15	41.15	1.43%	3,241
Apr 29, 2026	41.13	41.30	40.42	40.57	40.57	-0.05%	4,604
Apr 28, 2026	41.41	41.41	40.50	40.59	40.59	-1.19%	2,473
Apr 27, 2026	41.11	41.44	40.43	41.08	41.08	0.79%	13,521
Apr 24, 2026	41.80	42.02	40.50	40.76	40.76	-4.16%	15,110
Apr 23, 2026	43.00	43.20	42.53	42.53	42.53	0.93%	8,378
Apr 22, 2026	42.11	42.50	41.50	42.14	42.14	0.81%	654
Apr 21, 2026	42.65	42.65	41.75	41.80	41.80	0.41%	7,351
Apr 20, 2026	43.25	43.25	41.59	41.63	41.63	-3.75%	1,687
Apr 17, 2026	44.99	44.99	42.50	43.25	43.25	2.20%	1,841
Apr 16, 2026	43.95	43.95	42.07	42.32	42.32	0.33%	2,428
Apr 15, 2026	39.10	43.38	39.10	42.18	42.18	4.74%	10,692
Apr 13, 2026	38.10	40.98	38.10	40.27	40.27	-3.31%	2,368
Apr 10, 2026	41.20	41.80	41.01	41.65	41.65	3.87%	2,287
Apr 9, 2026	44.50	44.50	40.06	40.10	40.10	-1.16%	2,694
Apr 8, 2026	40.38	41.36	40.20	40.57	40.57	0.55%	4,186
Apr 7, 2026	39.69	41.99	39.66	40.35	40.35	2.99%	1,926
Apr 6, 2026	38.02	39.58	37.91	39.18	39.18	3.13%	919
Apr 2, 2026	36.15	38.75	35.84	37.99	37.99	3.09%	2,614
Apr 1, 2026	36.56	36.89	36.33	36.85	36.85	6.94%	1,804
Mar 30, 2026	34.01	36.89	34.01	34.46	34.46	-4.20%	2,633
Mar 27, 2026	36.26	38.00	35.91	35.97	35.97	-2.78%	16,894
Mar 25, 2026	38.97	38.97	37.00	37.00	37.00	-1.46%	6,401
Mar 24, 2026	37.75	38.25	36.33	37.55	37.55	3.16%	7,780
Mar 23, 2026	37.90	39.16	35.92	36.40	36.40	-5.68%	10,212
Mar 20, 2026	40.00	40.00	38.57	38.59	38.59	2.14%	5,296
Mar 19, 2026	38.95	40.35	37.70	37.78	37.78	-1.18%	6,880
Mar 18, 2026	35.48	39.00	35.35	38.23	38.23	9.42%	8,252
Mar 17, 2026	34.98	35.98	34.60	34.94	34.94	-0.11%	2,338
Mar 16, 2026	36.72	36.95	34.48	34.98	34.98	-2.02%	8,397
Mar 13, 2026	37.75	37.75	35.50	35.70	35.70	-4.83%	3,163
Mar 12, 2026	37.70	38.31	37.39	37.51	37.51	-2.11%	2,309
Mar 11, 2026	37.88	38.78	37.88	38.32	38.32	3.09%	10,254
Mar 10, 2026	37.70	37.70	36.04	37.17	37.17	3.65%	3,882
Mar 9, 2026	36.15	36.30	34.68	35.86	35.86	-3.29%	4,898
Mar 6, 2026	36.34	38.00	36.34	37.08	37.08	0.08%	7,331
Mar 5, 2026	36.50	37.90	36.00	37.05	37.05	3.20%	8,342
Mar 4, 2026	36.80	36.92	35.56	35.90	35.90	-3.08%	11,641
Mar 2, 2026	37.50	38.60	36.85	37.04	37.04	-3.99%	9,339
Feb 27, 2026	39.35	39.45	38.36	38.58	38.58	-2.08%	8,065
Feb 26, 2026	39.60	40.02	39.27	39.40	39.40	-0.25%	9,671
Feb 25, 2026	40.00	40.05	39.35	39.50	39.50	0.38%	4,645
Feb 24, 2026	40.17	40.20	39.15	39.35	39.35	-2.11%	652