Oricon Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	59.30	61.90	58.00	60.32	60.32	1.70%	8,016
Jan 20, 2026	59.70	61.10	59.14	59.31	59.31	-4.72%	2,390
Jan 19, 2026	60.00	62.25	58.05	62.25	62.25	2.89%	5,781
Jan 16, 2026	60.00	61.25	60.00	60.50	60.50	-1.00%	2,814
Jan 14, 2026	60.25	62.00	60.20	61.11	61.11	0.34%	11,018
Jan 13, 2026	59.30	61.69	59.30	60.90	60.90	-0.93%	15,143
Jan 12, 2026	61.95	61.95	59.10	61.47	61.47	0.03%	7,119
Jan 9, 2026	62.44	62.44	60.61	61.45	61.45	0.18%	6,069
Jan 8, 2026	58.21	61.54	58.21	61.34	61.34	4.66%	11,183
Jan 7, 2026	59.89	59.89	58.00	58.61	58.61	-0.73%	1,706
Jan 6, 2026	59.50	60.45	59.00	59.04	59.04	-0.94%	3,848
Jan 5, 2026	59.00	61.80	59.00	59.60	59.60	-0.91%	8,440
Jan 2, 2026	60.99	60.99	59.32	60.15	60.15	-0.17%	3,286
Jan 1, 2026	61.53	61.53	59.53	60.25	60.25	-0.22%	1,952
Dec 31, 2025	59.31	60.48	59.31	60.38	60.38	1.48%	1,083
Dec 30, 2025	59.31	60.66	59.31	59.50	59.50	-1.72%	2,098
Dec 29, 2025	59.68	60.89	59.41	60.54	60.54	1.58%	3,471
Dec 26, 2025	59.41	60.50	59.05	59.60	59.60	-0.68%	10,785
Dec 24, 2025	59.16	60.35	58.50	60.01	60.01	-1.14%	7,345
Dec 23, 2025	58.56	60.70	58.56	60.70	60.70	2.00%	4,515
Dec 22, 2025	59.15	60.94	59.15	59.51	59.51	-0.68%	4,241
Dec 19, 2025	59.05	61.00	59.05	59.92	59.92	-0.78%	19,227
Dec 18, 2025	58.05	60.39	58.05	60.39	60.39	1.31%	6,573
Dec 17, 2025	58.23	60.45	58.02	59.61	59.61	2.37%	13,757
Dec 16, 2025	57.30	60.00	57.30	58.23	58.23	-2.15%	2,072
Dec 15, 2025	59.80	61.00	57.80	59.51	59.51	1.52%	7,853
Dec 12, 2025	56.50	58.62	56.50	58.62	58.62	5.00%	2,632
Dec 11, 2025	55.01	56.90	55.01	55.83	55.83	0.07%	2,255
Dec 10, 2025	55.95	55.95	55.00	55.79	55.79	-0.64%	1,452
Dec 9, 2025	55.50	56.15	52.60	56.15	56.15	1.87%	12,364
Dec 8, 2025	57.50	57.50	55.12	55.12	55.12	-5.00%	8,780
Dec 5, 2025	58.00	58.89	57.93	58.02	58.02	-1.41%	6,579
Dec 4, 2025	57.51	59.39	57.51	58.85	58.85	0.58%	2,552
Dec 3, 2025	59.30	59.30	58.50	58.51	58.51	-1.17%	3,265
Dec 2, 2025	58.19	60.44	58.10	59.20	59.20	-0.17%	12,903
Dec 1, 2025	57.75	59.34	57.75	59.30	59.30	1.32%	11,864
Nov 28, 2025	58.00	59.40	57.50	58.53	58.53	-0.34%	6,365
Nov 27, 2025	57.05	60.44	57.05	58.73	58.73	2.01%	19,529
Nov 26, 2025	56.00	59.03	55.26	57.57	57.57	2.40%	9,200
Nov 25, 2025	56.99	57.00	55.50	56.22	56.22	-0.57%	5,852
Nov 24, 2025	57.00	58.00	55.00	56.54	56.54	-2.32%	13,734
Nov 21, 2025	57.62	58.11	57.46	57.88	57.88	-0.21%	5,883
Nov 20, 2025	59.90	59.90	57.56	58.00	58.00	0.29%	5,910
Nov 19, 2025	57.76	58.63	57.22	57.83	57.83	-0.38%	9,721
Nov 18, 2025	57.58	59.24	57.58	58.05	58.05	-0.48%	17,689
Nov 17, 2025	57.50	59.80	57.39	58.33	58.33	0.79%	27,976
Nov 14, 2025	58.00	58.47	57.31	57.87	57.87	-0.53%	17,450
Nov 13, 2025	60.09	60.75	57.27	58.18	58.18	-0.58%	47,839
Nov 12, 2025	55.35	58.82	55.35	58.52	58.52	3.74%	22,362
Nov 11, 2025	55.99	57.80	55.75	56.41	56.41	0.43%	6,287