Orient Ceratech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	40.43	40.82	39.50	40.75	40.75	2.54%	5,369
Jul 30, 2026	40.00	40.00	39.60	39.74	39.74	-1.41%	3,149
Jul 29, 2026	40.40	40.40	40.00	40.31	40.31	0.32%	3,023
Jul 28, 2026	40.04	40.78	40.04	40.18	40.18	-0.67%	3,412
Jul 27, 2026	42.60	42.60	40.25	40.45	40.45	0.40%	2,232
Jul 24, 2026	38.90	40.80	38.90	40.29	40.29	-0.76%	8,663
Jul 23, 2026	40.00	41.68	40.00	40.60	40.60	-0.07%	1,534
Jul 22, 2026	41.56	41.80	40.60	40.63	40.63	-2.33%	3,718
Jul 21, 2026	42.18	42.32	41.57	41.60	41.60	0.65%	4,485
Jul 20, 2026	33.03	41.44	33.03	41.33	41.33	0.76%	786
Jul 17, 2026	42.90	42.90	41.00	41.02	41.02	-2.36%	354
Jul 16, 2026	40.55	42.63	40.55	42.01	42.01	-0.40%	3,540
Jul 15, 2026	43.00	43.00	41.90	42.18	42.18	0.79%	2,816
Jul 14, 2026	42.31	42.31	40.65	41.85	41.85	0.97%	8,733
Jul 13, 2026	42.04	42.79	41.10	41.45	41.45	-2.26%	9,660
Jul 10, 2026	44.79	44.79	41.90	42.41	42.41	2.51%	21,319
Jul 9, 2026	43.80	43.80	41.28	41.37	41.37	-0.79%	21,472
Jul 8, 2026	40.40	43.50	40.20	41.70	41.70	3.06%	55,676
Jul 7, 2026	40.96	41.50	40.21	40.46	40.46	-3.21%	4,120
Jul 6, 2026	40.53	42.00	40.00	41.80	41.80	1.26%	7,406
Jul 3, 2026	41.04	41.28	40.22	41.28	41.28	0.63%	2,031
Jul 2, 2026	38.98	41.25	38.98	41.02	41.02	4.11%	7,365
Jul 1, 2026	39.69	40.59	39.38	39.40	39.40	-0.71%	4,751
Jun 30, 2026	40.25	40.25	39.47	39.68	39.68	-0.58%	1,353
Jun 29, 2026	38.10	40.99	38.10	39.91	39.91	0.15%	18,574
Jun 25, 2026	41.90	43.29	39.52	39.85	39.85	-3.53%	25,611
Jun 24, 2026	39.50	42.90	39.20	41.31	41.31	4.87%	47,566
Jun 23, 2026	39.20	40.82	38.60	39.39	39.39	-2.52%	4,249
Jun 22, 2026	41.65	41.79	40.20	40.41	40.41	-0.93%	11,463
Jun 19, 2026	40.11	41.50	40.11	40.79	40.79	1.62%	11,953
Jun 18, 2026	38.86	41.00	38.86	40.14	40.14	5.13%	24,006
Jun 17, 2026	38.43	39.00	38.00	38.18	38.18	-0.18%	10,968
Jun 16, 2026	39.36	39.36	37.92	38.25	38.25	-2.82%	12,003
Jun 15, 2026	39.68	39.68	37.85	39.36	39.36	3.28%	9,122
Jun 12, 2026	37.50	40.00	37.37	38.11	38.11	1.30%	37,957
Jun 11, 2026	38.00	38.11	37.09	37.62	37.62	-1.75%	998
Jun 10, 2026	38.47	39.00	37.50	38.29	38.29	0.63%	42,281
Jun 9, 2026	38.00	38.72	37.40	38.05	38.05	0.05%	41,075
Jun 8, 2026	37.62	38.50	37.35	38.03	38.03	-0.31%	32,021
Jun 5, 2026	38.21	39.35	38.00	38.15	38.15	-1.19%	25,471
Jun 4, 2026	40.74	40.74	38.56	38.61	38.61	-3.18%	34,168
Jun 3, 2026	40.50	40.52	39.70	39.88	39.88	-0.85%	16,221
Jun 2, 2026	40.48	40.82	40.01	40.22	40.22	-1.97%	1,571
Jun 1, 2026	41.50	42.05	40.10	41.03	41.03	-1.42%	4,490
May 29, 2026	43.10	43.10	40.40	41.62	41.62	-0.50%	4,373
May 27, 2026	41.00	42.69	40.97	41.83	41.83	0.07%	5,715
May 26, 2026	40.72	42.00	40.72	41.80	41.80	3.85%	614
May 25, 2026	39.00	40.72	39.00	40.25	40.25	2.13%	8,313
May 22, 2026	40.07	40.07	39.00	39.41	39.41	-1.65%	915
May 21, 2026	40.10	40.18	40.00	40.07	40.07	-	761