Orient Ceratech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	48.04	48.40	45.10	45.71	45.71	-2.06%	16,788
Aug 20, 2026	43.38	47.00	42.50	46.67	46.67	8.94%	42,796
Aug 19, 2026	43.99	43.99	42.41	42.84	42.84	-2.61%	3,204
Aug 18, 2026	44.23	44.25	42.96	43.99	43.99	0.07%	3,454
Aug 17, 2026	43.50	44.32	43.50	43.96	43.96	1.41%	17,972
Aug 14, 2026	41.05	44.50	40.73	43.35	43.35	3.83%	19,347
Aug 13, 2026	41.75	41.75	41.20	41.75	41.75	-	4,002
Aug 12, 2026	42.73	42.73	41.20	41.75	41.75	-2.75%	8,729
Aug 11, 2026	42.10	43.70	42.10	42.93	42.93	0.02%	24,655
Aug 10, 2026	43.43	43.43	42.38	42.92	42.92	0.92%	1,737
Aug 7, 2026	43.94	43.95	42.37	42.53	42.53	2.41%	13,518
Aug 6, 2026	41.28	41.53	40.65	41.53	41.53	1.39%	621
Aug 5, 2026	40.70	41.57	40.50	40.96	40.96	0.17%	2,136
Aug 4, 2026	40.25	41.71	40.20	40.89	40.89	-0.80%	1,564
Aug 3, 2026	40.39	41.39	40.39	41.22	41.22	1.15%	2,060
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