Oricon Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	57.87	57.87	54.86	55.99	55.99	1.63%	3,625
Jun 10, 2026	63.50	63.50	55.00	55.09	55.09	-4.24%	30,103
Jun 9, 2026	59.07	59.40	57.20	57.53	57.53	-1.44%	7,390
Jun 8, 2026	60.64	60.64	57.50	58.37	58.37	-4.75%	32,981
Jun 5, 2026	62.80	63.33	60.28	61.28	61.28	0.48%	4,682
Jun 4, 2026	59.48	63.50	59.48	60.99	60.99	0.31%	7,448
Jun 3, 2026	60.84	61.96	59.67	60.80	60.80	-1.09%	3,358
Jun 2, 2026	61.36	63.33	60.38	61.47	61.47	0.77%	2,603
Jun 1, 2026	67.45	67.45	61.00	61.00	61.00	-5.67%	3,558
May 29, 2026	65.45	66.71	63.15	64.67	64.67	1.62%	10,657
May 27, 2026	63.32	64.22	63.20	63.64	63.64	-0.17%	507
May 26, 2026	64.45	65.75	62.82	63.75	63.75	0.55%	8,272
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