Oricon Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	59.75	59.75	56.10	56.94	56.94	-1.59%	1,216
Aug 20, 2026	57.45	59.73	55.13	57.86	57.86	2.64%	5,847
Aug 19, 2026	55.00	57.25	55.00	56.37	56.37	0.45%	3,720
Aug 18, 2026	52.31	57.45	52.31	56.12	56.12	5.35%	13,356
Aug 17, 2026	52.99	53.88	51.20	53.27	53.27	0.76%	5,114
Aug 14, 2026	52.00	53.62	52.00	52.87	52.87	3.06%	3,961
Aug 13, 2026	53.00	53.00	51.21	51.30	51.30	-3.21%	2,438
Aug 12, 2026	51.55	56.30	51.55	53.00	53.00	-0.54%	1,042
Aug 11, 2026	53.10	53.71	52.51	53.29	53.29	0.08%	3,569
Aug 10, 2026	53.00	53.94	53.00	53.25	53.25	-0.50%	612
Aug 7, 2026	51.65	54.46	51.65	53.52	53.52	-1.85%	906
Aug 6, 2026	53.54	55.00	53.54	54.53	54.53	1.85%	1,467
Aug 5, 2026	54.17	54.17	53.00	53.54	53.54	-0.69%	1,282
Aug 4, 2026	54.00	54.27	53.91	53.91	53.91	-0.17%	101
Aug 3, 2026	54.57	54.83	54.00	54.00	54.00	0.93%	1,848
Jul 31, 2026	53.66	54.17	52.63	53.50	53.50	1.36%	1,071
Jul 30, 2026	59.70	59.70	52.50	52.78	52.78	-1.68%	4,095
Jul 29, 2026	53.00	54.52	52.48	53.68	53.68	1.28%	2,330
Jul 28, 2026	58.75	58.75	52.53	53.00	53.00	-2.09%	3,214
Jul 27, 2026	57.95	57.95	53.91	54.13	54.13	-0.59%	1,239
Jul 24, 2026	51.50	55.32	51.50	54.45	54.45	0.91%	536
Jul 23, 2026	51.71	55.90	51.71	53.96	53.96	-2.25%	2,177
Jul 22, 2026	57.00	57.00	54.85	55.20	55.20	-3.31%	2,618
Jul 21, 2026	58.54	58.73	57.01	57.09	57.09	-2.33%	1,917
Jul 20, 2026	60.02	60.02	58.22	58.45	58.45	-2.63%	4,967
Jul 17, 2026	61.75	61.75	58.00	60.03	60.03	1.73%	9,329
Jul 16, 2026	57.54	59.95	56.00	59.01	59.01	2.55%	15,004
Jul 15, 2026	58.79	58.79	56.99	57.54	57.54	-0.17%	277
Jul 14, 2026	56.73	57.90	55.70	57.64	57.64	1.62%	6,838
Jul 13, 2026	51.70	57.00	51.70	56.72	56.72	2.77%	6,921
Jul 10, 2026	55.50	55.74	54.06	55.19	55.19	-0.56%	3,898
Jul 9, 2026	55.38	55.85	54.52	55.50	55.50	-0.27%	2,528
Jul 8, 2026	58.80	58.80	53.38	55.65	55.65	-0.63%	355
Jul 7, 2026	54.06	56.85	54.06	56.00	56.00	-1.15%	1,321
Jul 6, 2026	57.45	57.45	55.37	56.65	56.65	-0.56%	4,250
Jul 3, 2026	56.48	57.00	56.00	56.97	56.97	0.35%	2,283
Jul 2, 2026	54.70	57.00	53.63	56.77	56.77	3.26%	8,728
Jul 1, 2026	53.80	55.80	53.60	54.98	54.98	2.06%	6,970
Jun 30, 2026	55.17	55.17	52.80	53.87	53.87	-2.60%	19,058
Jun 29, 2026	55.02	55.78	55.00	55.31	55.31	-0.66%	1,648
Jun 25, 2026	57.65	57.65	55.60	55.68	55.68	-2.01%	2,351
Jun 24, 2026	55.82	57.04	55.82	56.82	56.82	0.76%	2,315
Jun 23, 2026	57.59	57.59	56.39	56.39	56.39	-0.58%	826
Jun 22, 2026	57.20	57.20	55.90	56.72	56.72	1.14%	1,373
Jun 19, 2026	56.04	56.92	56.04	56.08	56.08	-1.23%	1,818
Jun 18, 2026	57.00	58.32	56.15	56.78	56.78	0.67%	5,046
Jun 17, 2026	55.34	56.92	55.34	56.40	56.40	-0.12%	3,895
Jun 16, 2026	56.61	56.86	56.00	56.47	56.47	-1.07%	7,793
Jun 15, 2026	60.33	61.50	56.38	57.08	57.08	-2.89%	31,903
Jun 12, 2026	58.51	60.40	55.70	58.78	58.78	4.98%	50,609