Orient Ceratech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	40.06	40.50	39.75	40.07	40.07	-0.72%	2,647
May 19, 2026	40.01	40.60	40.00	40.36	40.36	0.90%	2,084
May 18, 2026	40.10	40.10	39.98	40.00	40.00	-2.01%	12,509
May 15, 2026	42.80	43.00	40.80	40.82	40.82	-2.53%	2,892
May 14, 2026	40.88	42.50	39.95	41.88	41.88	3.23%	26,881
May 13, 2026	39.60	42.87	39.59	40.57	40.57	1.68%	40,981
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