Orient Ceratech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	42.55	42.55	38.27	38.78	38.78	-3.17%	13,110
Oct 22, 2026	39.98	40.58	39.09	40.05	40.05	-1.84%	1,580
Oct 21, 2026	42.20	42.20	40.29	40.80	40.80	-2.04%	822
Oct 19, 2026	41.80	42.35	41.50	41.65	41.65	-1.07%	1,258
Oct 16, 2026	42.73	42.73	41.80	42.10	42.10	-0.14%	2,944
Oct 15, 2026	44.50	44.50	42.00	42.16	42.16	-3.17%	1,186
Oct 14, 2026	43.30	43.95	42.90	43.54	43.54	0.39%	1,202
Oct 13, 2026	44.50	44.50	42.52	43.37	43.37	0.18%	2,656
Oct 12, 2026	43.40	43.57	42.31	43.29	43.29	3.15%	594
Oct 9, 2026	41.56	43.50	41.56	41.97	41.97	-0.45%	3,203
Oct 8, 2026	43.50	43.50	41.20	42.16	42.16	-2.99%	8,656
Oct 7, 2026	45.00	45.00	42.88	43.46	43.46	-1.67%	946
Oct 6, 2026	43.94	45.00	43.10	44.20	44.20	0.59%	4,051
Oct 5, 2026	44.50	45.50	43.00	43.94	43.94	-0.72%	3,835
Oct 1, 2026	44.60	46.30	43.80	44.26	44.26	-1.64%	28,340
Sep 30, 2026	46.60	46.60	44.99	45.00	45.00	-1.73%	14,893
Sep 29, 2026	46.90	46.90	45.15	45.79	45.79	-2.05%	2,188
Sep 28, 2026	46.26	48.50	45.45	46.75	46.75	-2.44%	2,002
Sep 25, 2026	46.10	48.24	46.10	47.92	47.92	1.55%	8,473
Sep 24, 2026	46.80	48.00	46.00	47.19	47.19	-1.09%	5,406
Sep 23, 2026	48.69	48.69	47.58	47.71	47.71	-0.79%	4,248
Sep 22, 2026	48.65	49.40	47.27	48.09	48.09	0.99%	14,000
Sep 21, 2026	46.50	48.80	46.08	47.62	47.62	2.65%	37,694
Sep 18, 2026	45.94	47.00	45.33	46.39	46.39	0.13%	6,353
Sep 17, 2026	46.90	46.90	44.50	46.33	46.33	4.16%	3,272
Sep 16, 2026	46.70	46.70	42.28	44.83	44.48	-0.97%	6,494
Sep 15, 2026	47.70	47.70	44.55	45.27	44.92	-0.59%	11,892
Sep 11, 2026	47.40	47.40	45.01	45.54	45.18	-2.57%	8,228
Sep 10, 2026	48.80	48.80	46.50	46.74	46.38	-1.37%	8,959
Sep 9, 2026	46.30	48.80	44.27	47.39	47.02	5.31%	54,344
Sep 8, 2026	43.15	45.55	43.15	45.00	44.65	0.42%	5,563
Sep 7, 2026	41.06	45.17	41.06	44.81	44.46	1.66%	4,479
Sep 4, 2026	45.00	45.53	43.33	44.08	43.74	-0.32%	4,370
Sep 3, 2026	45.40	45.40	44.00	44.22	43.87	1.54%	3,876
Sep 2, 2026	43.38	44.41	42.92	43.55	43.21	0.30%	7,894
Sep 1, 2026	43.91	45.97	43.00	43.42	43.08	-3.32%	12,460
Aug 31, 2026	45.70	47.40	44.83	44.91	44.56	-3.85%	8,038
Aug 28, 2026	45.82	46.95	45.41	46.71	46.35	2.73%	7,235
Aug 27, 2026	46.70	47.15	44.55	45.47	45.12	0.98%	15,361
Aug 26, 2026	44.40	46.62	43.92	45.03	44.68	3.45%	19,561
Aug 25, 2026	43.90	45.06	43.50	43.53	43.19	-1.83%	2,864
Aug 24, 2026	45.10	46.36	44.15	44.34	43.99	-3.00%	8,368
Aug 21, 2026	48.04	48.40	45.10	45.71	45.35	-2.06%	16,788
Aug 20, 2026	43.38	47.00	42.50	46.67	46.31	8.94%	42,796
Aug 19, 2026	43.99	43.99	42.41	42.84	42.51	-2.61%	3,204
Aug 18, 2026	44.23	44.25	42.96	43.99	43.65	0.07%	3,454
Aug 17, 2026	43.50	44.32	43.50	43.96	43.62	1.41%	17,972
Aug 14, 2026	41.05	44.50	40.73	43.35	43.01	3.83%	19,347
Aug 13, 2026	41.75	41.75	41.20	41.75	41.42	-	4,002
Aug 12, 2026	42.73	42.73	41.20	41.75	41.42	-2.75%	8,729