Oricon Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	66.70	67.45	64.10	67.29	67.29	1.94%	11,086
Mar 4, 2026	61.10	67.12	61.10	66.01	66.01	-1.99%	8,193
Mar 2, 2026	62.26	67.90	62.26	67.35	67.35	-0.53%	5,612
Feb 27, 2026	68.14	69.24	67.10	67.71	67.71	-0.63%	5,462
Feb 26, 2026	71.99	71.99	66.99	68.14	68.14	0.43%	18,581
Feb 25, 2026	63.44	67.90	63.44	67.85	67.85	6.31%	7,551
Feb 24, 2026	62.01	64.53	62.01	63.82	63.82	-2.48%	4,186
Feb 23, 2026	65.25	66.45	64.51	65.44	65.44	0.29%	5,298
Feb 20, 2026	66.85	66.85	65.25	65.25	65.25	-2.45%	5,673
Feb 19, 2026	66.50	67.00	66.10	66.89	66.89	1.26%	1,717
Feb 18, 2026	64.50	66.84	64.50	66.06	66.06	0.50%	1,313
Feb 17, 2026	64.26	66.43	64.25	65.73	65.73	0.47%	2,039
Feb 16, 2026	66.50	66.95	64.50	65.42	65.42	-1.92%	8,460
Feb 13, 2026	66.50	66.85	65.51	66.70	66.70	0.18%	397
Feb 12, 2026	64.20	67.00	64.20	66.58	66.58	0.97%	5,410
Feb 11, 2026	65.00	66.95	64.20	65.94	65.94	-0.62%	3,018
Feb 10, 2026	65.99	66.75	65.05	66.35	66.35	0.71%	1,394
Feb 9, 2026	64.96	67.75	64.10	65.88	65.88	0.43%	8,062
Feb 6, 2026	65.00	66.89	64.15	65.60	65.60	-0.44%	2,132
Feb 5, 2026	63.56	65.89	63.10	65.89	65.89	0.80%	1,086
Feb 4, 2026	64.60	66.29	63.66	65.37	65.37	1.19%	1,221
Feb 3, 2026	65.40	67.90	63.60	64.60	64.60	-2.70%	12,289
Feb 2, 2026	64.31	66.49	64.31	66.39	66.39	1.92%	1,691
Feb 1, 2026	66.14	66.93	65.05	65.14	65.14	-2.25%	1,378
Jan 30, 2026	65.12	67.00	65.11	66.64	66.64	-0.54%	10,763
Jan 29, 2026	65.06	67.00	65.06	67.00	67.00	0.40%	4,408
Jan 28, 2026	66.11	67.95	64.51	66.73	66.73	1.63%	8,783
Jan 27, 2026	62.06	67.49	62.06	65.66	65.66	0.64%	12,515
Jan 23, 2026	62.69	65.95	62.69	65.24	65.24	3.74%	9,351
Jan 22, 2026	61.01	63.33	60.30	62.89	62.89	4.26%	13,552
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