Oricon Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	47.88	50.36	45.00	50.36	50.36	5.58%	3,889
Oct 22, 2026	46.60	49.45	46.60	47.70	47.70	-1.43%	9,462
Oct 21, 2026	50.45	51.63	48.39	48.39	48.39	-6.00%	2,752
Oct 19, 2026	52.16	53.13	50.84	51.48	51.48	-1.30%	1,486
Oct 16, 2026	51.89	53.41	51.43	52.16	52.16	0.52%	1,323
Oct 15, 2026	52.90	53.29	51.45	51.89	51.89	0.12%	244
Oct 14, 2026	51.80	52.76	50.69	51.83	51.83	0.10%	5,122
Oct 13, 2026	51.00	51.80	51.00	51.78	51.78	2.49%	1,016
Oct 12, 2026	55.00	55.00	50.46	50.52	50.52	-0.16%	1,118
Oct 9, 2026	57.45	57.45	50.36	50.60	50.60	0.78%	4,452
Oct 8, 2026	52.36	52.73	50.21	50.21	50.21	-3.52%	4,580
Oct 7, 2026	52.14	53.43	51.59	52.04	52.04	-0.44%	6,091
Oct 6, 2026	52.16	53.31	52.06	52.27	52.27	1.99%	902
Oct 5, 2026	50.98	52.00	50.00	51.25	51.25	4.32%	1,900
Oct 1, 2026	52.37	52.37	49.13	49.13	49.13	-4.27%	457
Sep 30, 2026	52.29	52.57	50.98	51.32	51.32	-0.10%	2,185
Sep 29, 2026	50.93	52.21	50.92	51.37	51.37	-3.26%	855
Sep 28, 2026	52.43	53.50	48.00	53.10	53.10	4.53%	9,517
Sep 25, 2026	51.91	52.80	50.80	50.80	50.80	-2.14%	251
Sep 24, 2026	52.10	53.85	51.90	51.91	51.91	-3.98%	2,623
Sep 23, 2026	52.00	55.11	52.00	54.06	54.06	-3.12%	7,221
Sep 22, 2026	55.95	56.00	54.16	55.80	55.80	1.79%	447
Sep 21, 2026	53.81	56.16	51.95	54.82	54.82	5.02%	8,218
Sep 18, 2026	51.09	52.40	51.09	52.40	52.20	2.42%	179
Sep 17, 2026	52.41	52.41	51.16	51.16	50.96	0.10%	229
Sep 16, 2026	50.42	52.50	50.42	51.11	50.91	-0.66%	577
Sep 15, 2026	52.95	52.95	51.30	51.45	51.25	-0.46%	2,226
Sep 11, 2026	52.05	52.11	51.35	51.69	51.49	-0.60%	1,292
Sep 10, 2026	50.55	52.30	50.55	52.00	51.80	-0.33%	272
Sep 9, 2026	53.64	53.75	52.09	52.17	51.97	-3.82%	937
Sep 8, 2026	53.15	54.24	52.99	54.24	54.03	2.71%	2,187
Sep 7, 2026	53.12	54.71	52.61	52.81	52.61	-2.56%	1,540
Sep 4, 2026	56.90	56.90	53.25	54.20	53.99	2.71%	774
Sep 3, 2026	55.25	55.25	52.75	52.77	52.57	-2.58%	636
Sep 2, 2026	52.71	54.17	51.43	54.17	53.96	1.44%	991
Sep 1, 2026	52.31	55.29	52.31	53.40	53.20	-2.91%	2,151
Aug 31, 2026	52.26	55.12	52.26	55.00	54.79	0.66%	15,627
Aug 28, 2026	54.35	56.30	54.35	54.64	54.43	-1.44%	11,000
Aug 27, 2026	57.21	57.21	55.44	55.44	55.23	-1.16%	249
Aug 26, 2026	55.90	56.13	55.16	56.09	55.88	1.78%	310
Aug 25, 2026	55.78	57.19	55.10	55.11	54.90	-2.30%	518
Aug 24, 2026	58.00	58.00	56.41	56.41	56.19	-0.93%	1,117
Aug 21, 2026	59.75	59.75	56.10	56.94	56.72	-1.59%	1,216
Aug 20, 2026	57.45	59.73	55.13	57.86	57.64	2.64%	5,847
Aug 19, 2026	55.00	57.25	55.00	56.37	56.15	0.45%	3,720
Aug 18, 2026	52.31	57.45	52.31	56.12	55.91	5.35%	13,356
Aug 17, 2026	52.99	53.88	51.20	53.27	53.07	0.76%	5,114
Aug 14, 2026	52.00	53.62	52.00	52.87	52.67	3.06%	3,961
Aug 13, 2026	53.00	53.00	51.21	51.30	51.10	-3.21%	2,438
Aug 12, 2026	51.55	56.30	51.55	53.00	52.80	-0.54%	1,042