Orient Ceratech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	47.40	47.40	45.01	45.54	45.54	-2.57%	8,228
Sep 10, 2026	48.80	48.80	46.50	46.74	46.74	-1.37%	8,959
Sep 9, 2026	46.30	48.80	44.27	47.39	47.39	5.31%	54,344
Sep 8, 2026	43.15	45.55	43.15	45.00	45.00	0.42%	5,563
Sep 7, 2026	41.06	45.17	41.06	44.81	44.81	1.66%	4,479
Sep 4, 2026	45.00	45.53	43.33	44.08	44.08	-0.32%	4,370
Sep 3, 2026	45.40	45.40	44.00	44.22	44.22	1.54%	3,876
Sep 2, 2026	43.38	44.41	42.92	43.55	43.55	0.30%	7,894
Sep 1, 2026	43.91	45.97	43.00	43.42	43.42	-3.32%	12,460
Aug 31, 2026	45.70	47.40	44.83	44.91	44.91	-3.85%	8,038
Aug 28, 2026	45.82	46.95	45.41	46.71	46.71	2.73%	7,235
Aug 27, 2026	46.70	47.15	44.55	45.47	45.47	0.98%	15,361
Aug 26, 2026	44.40	46.62	43.92	45.03	45.03	3.45%	19,561
Aug 25, 2026	43.90	45.06	43.50	43.53	43.53	-1.83%	2,864
Aug 24, 2026	45.10	46.36	44.15	44.34	44.34	-3.00%	8,368
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