Oricon Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	62.53	63.42	61.93	63.40	63.40	2.66%	4,822
May 22, 2026	61.34	61.88	60.87	61.76	61.76	-0.76%	1,778
May 21, 2026	64.00	64.35	62.00	62.23	62.23	-3.73%	6,257
May 20, 2026	64.37	64.64	64.37	64.64	64.64	0.42%	2,513
May 19, 2026	64.62	64.62	64.37	64.37	64.37	0.96%	7
May 18, 2026	66.50	66.50	63.46	63.76	63.76	-1.53%	4,318
May 15, 2026	63.05	65.00	63.05	64.75	64.75	0.68%	2,982
May 14, 2026	66.00	66.00	63.45	64.31	64.31	-0.86%	19,074
May 13, 2026	62.57	65.16	62.57	64.87	64.87	1.08%	756
May 12, 2026	64.50	64.50	63.35	64.18	64.18	-0.40%	2,489
May 11, 2026	63.00	64.64	63.00	64.44	64.44	-0.17%	842
May 8, 2026	64.60	64.88	64.03	64.55	64.55	-0.22%	1,976
May 7, 2026	64.84	64.85	64.34	64.69	64.69	0.67%	2,298
May 6, 2026	62.25	65.39	62.25	64.26	64.26	-1.31%	14,047
May 5, 2026	66.31	66.31	63.76	65.11	65.11	0.45%	784
May 4, 2026	61.25	65.63	61.25	64.82	64.82	0.50%	257
Apr 30, 2026	61.50	65.47	61.50	64.50	64.50	-1.15%	386
Apr 29, 2026	66.70	66.70	63.90	65.25	65.25	1.24%	1,763
Apr 28, 2026	65.23	65.39	64.39	64.45	64.45	0.09%	9,088
Apr 27, 2026	64.40	65.06	64.20	64.39	64.39	0.30%	1,360
Apr 24, 2026	66.09	66.09	64.10	64.20	64.20	-1.44%	913
Apr 23, 2026	66.34	66.40	64.78	65.14	65.14	-0.46%	3,785
Apr 22, 2026	65.10	65.93	64.95	65.44	65.44	-0.32%	3,615
Apr 21, 2026	66.30	68.00	65.61	65.65	65.65	-0.61%	1,613
Apr 20, 2026	67.81	68.09	66.01	66.05	66.05	-2.60%	2,828
Apr 17, 2026	70.45	71.14	67.16	67.81	67.81	-1.80%	8,986
Apr 16, 2026	69.30	71.33	68.59	69.05	69.05	0.83%	6,637
Apr 15, 2026	67.80	73.00	67.80	68.48	68.48	1.00%	29,495
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