Orient Ceratech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	42.10	43.70	42.10	42.93	42.59	0.02%	24,655
Aug 10, 2026	43.43	43.43	42.38	42.92	42.58	0.92%	1,737
Aug 7, 2026	43.94	43.95	42.37	42.53	42.20	2.41%	13,518
Aug 6, 2026	41.28	41.53	40.65	41.53	41.21	1.39%	621
Aug 5, 2026	40.70	41.57	40.50	40.96	40.64	0.17%	2,136
Aug 4, 2026	40.25	41.71	40.20	40.89	40.57	-0.80%	1,564
Aug 3, 2026	40.39	41.39	40.39	41.22	40.90	1.15%	2,060
Jul 31, 2026	40.43	40.82	39.50	40.75	40.43	2.54%	5,369
Jul 30, 2026	40.00	40.00	39.60	39.74	39.43	-1.41%	3,149
Jul 29, 2026	40.40	40.40	40.00	40.31	40.00	0.32%	3,023
Jul 28, 2026	40.04	40.78	40.04	40.18	39.87	-0.67%	3,412
Jul 27, 2026	42.60	42.60	40.25	40.45	40.13	0.40%	2,232
Jul 24, 2026	38.90	40.80	38.90	40.29	39.98	-0.76%	8,663
Jul 23, 2026	40.00	41.68	40.00	40.60	40.28	-0.07%	1,534