Oricon Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	53.10	53.71	52.51	53.29	53.09	0.08%	3,569
Aug 10, 2026	53.00	53.94	53.00	53.25	53.05	-0.50%	612
Aug 7, 2026	51.65	54.46	51.65	53.52	53.32	-1.85%	906
Aug 6, 2026	53.54	55.00	53.54	54.53	54.32	1.85%	1,467
Aug 5, 2026	54.17	54.17	53.00	53.54	53.34	-0.69%	1,282
Aug 4, 2026	54.00	54.27	53.91	53.91	53.70	-0.17%	101
Aug 3, 2026	54.57	54.83	54.00	54.00	53.79	0.93%	1,848
Jul 31, 2026	53.66	54.17	52.63	53.50	53.30	1.36%	1,071
Jul 30, 2026	59.70	59.70	52.50	52.78	52.58	-1.68%	4,095
Jul 29, 2026	53.00	54.52	52.48	53.68	53.48	1.28%	2,330
Jul 28, 2026	58.75	58.75	52.53	53.00	52.80	-2.09%	3,214
Jul 27, 2026	57.95	57.95	53.91	54.13	53.92	-0.59%	1,239
Jul 24, 2026	51.50	55.32	51.50	54.45	54.24	0.91%	536
Jul 23, 2026	51.71	55.90	51.71	53.96	53.75	-2.25%	2,177