Oricon Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	65.15	69.33	65.15	67.80	67.80	0.50%	34,941
Apr 10, 2026	65.81	67.83	65.80	67.46	67.46	0.66%	2,655
Apr 9, 2026	66.49	67.37	66.12	67.02	67.02	0.43%	734
Apr 8, 2026	67.00	68.00	65.83	66.73	66.73	1.34%	6,985
Apr 7, 2026	67.51	67.51	65.07	65.85	65.85	-0.51%	2,566
Apr 6, 2026	66.60	67.50	65.12	66.19	66.19	1.35%	5,152
Apr 2, 2026	63.10	66.70	63.10	65.31	65.31	1.29%	8,166
Apr 1, 2026	65.00	65.89	63.05	64.48	64.48	1.26%	4,027
Mar 30, 2026	65.70	65.70	63.68	63.68	63.68	-0.84%	1,347
Mar 27, 2026	64.59	64.95	63.78	64.22	64.22	-1.03%	12,111
Mar 25, 2026	67.88	67.88	64.50	64.89	64.89	-3.15%	4,348
Mar 24, 2026	60.00	68.12	60.00	67.00	67.00	7.41%	19,082
Mar 23, 2026	66.72	67.43	61.17	62.38	62.38	-7.43%	10,585
Mar 20, 2026	67.76	68.00	66.80	67.39	67.39	0.01%	4,210
Mar 19, 2026	68.00	68.00	67.26	67.38	67.38	0.10%	289
Mar 18, 2026	68.89	68.89	66.67	67.31	67.31	-0.65%	6,110
Mar 17, 2026	66.00	70.00	65.30	67.75	67.75	2.42%	4,414
Mar 16, 2026	65.65	66.85	65.65	66.15	66.15	0.61%	2,684
Mar 13, 2026	65.41	66.40	64.55	65.75	65.75	0.52%	3,352
Mar 12, 2026	64.99	65.66	64.10	65.41	65.41	0.18%	1,135
Mar 11, 2026	68.26	68.26	65.26	65.29	65.29	-1.98%	2,758
Mar 10, 2026	64.00	67.59	63.94	66.61	66.61	3.92%	58,354
Mar 9, 2026	62.55	65.89	60.95	64.10	64.10	0.41%	14,582
Mar 6, 2026	66.98	67.00	63.35	63.84	63.84	-5.13%	107,232
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