Orient Tradelink Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	19.95	20.38	18.26	18.53	18.53	-5.07%	271,512
Jan 21, 2026	19.50	20.40	19.39	19.52	19.52	-1.21%	121,689
Jan 20, 2026	20.45	20.70	19.50	19.76	19.76	-1.30%	1,273,709
Jan 19, 2026	20.89	20.89	19.70	20.02	20.02	-2.05%	71,142
Jan 16, 2026	19.75	20.90	19.50	20.44	20.44	6.13%	173,680
Jan 14, 2026	20.00	20.00	18.50	19.26	19.26	0.94%	254,492
Jan 13, 2026	19.14	19.28	18.01	19.08	19.08	5.18%	380,693
Jan 12, 2026	18.83	18.90	18.00	18.14	18.14	-2.05%	186,201
Jan 9, 2026	18.69	18.75	18.00	18.52	18.52	1.81%	54,527
Jan 8, 2026	19.00	19.30	17.90	18.19	18.19	-2.78%	80,581
Jan 7, 2026	19.45	19.74	18.20	18.71	18.71	-1.73%	561,814
Jan 6, 2026	19.60	19.90	18.80	19.04	19.04	-0.94%	809,483
Jan 5, 2026	19.41	19.80	19.00	19.22	19.22	-2.39%	57,534
Jan 2, 2026	19.83	20.40	19.13	19.69	19.69	1.23%	101,837
Jan 1, 2026	20.49	20.49	19.30	19.45	19.45	-1.62%	158,791
Dec 31, 2025	20.80	21.00	19.20	19.77	19.77	-2.71%	182,512
Dec 30, 2025	19.85	20.42	19.06	20.32	20.32	5.01%	90,225
Dec 29, 2025	20.50	20.98	19.00	19.35	19.35	-4.59%	129,124
Dec 26, 2025	21.49	21.89	19.51	20.28	20.28	-3.52%	94,511
Dec 24, 2025	21.75	21.90	20.50	21.02	21.02	-0.94%	264,917
Dec 23, 2025	21.50	22.00	19.90	21.22	21.22	0.81%	1,530,629
Dec 22, 2025	22.90	22.90	20.50	21.05	21.05	-0.75%	210,436
Dec 19, 2025	20.48	23.89	18.33	21.21	21.21	5.10%	735,646
Dec 18, 2025	20.49	20.49	19.70	20.18	20.18	0.25%	550,883
Dec 17, 2025	19.20	21.00	18.40	20.13	20.13	7.42%	262,632
Dec 16, 2025	20.09	20.09	17.90	18.74	18.74	-5.35%	279,635
Dec 15, 2025	20.15	20.15	19.21	19.80	19.80	0.25%	127,361
Dec 12, 2025	20.15	20.15	19.50	19.75	19.75	-0.40%	17,560
Dec 11, 2025	20.30	20.30	19.00	19.83	19.83	-0.30%	62,912
Dec 10, 2025	20.00	21.00	19.11	19.89	19.89	0.30%	44,053
Dec 9, 2025	19.75	19.90	18.90	19.83	19.83	1.59%	218,783
Dec 8, 2025	19.80	20.00	19.00	19.52	19.52	0.26%	156,265
Dec 5, 2025	20.00	20.00	19.15	19.47	19.47	-1.12%	16,161
Dec 4, 2025	19.95	19.97	19.15	19.69	19.69	0.97%	17,403
Dec 3, 2025	20.50	20.50	19.15	19.50	19.50	-0.20%	46,095
Dec 2, 2025	20.40	20.40	19.00	19.54	19.54	-1.96%	49,797
Dec 1, 2025	20.99	21.28	19.70	19.93	19.93	-1.63%	80,465
Nov 28, 2025	21.30	21.30	19.91	20.26	20.26	-3.80%	79,471
Nov 27, 2025	20.10	22.75	19.91	21.06	21.06	4.78%	254,256
Nov 26, 2025	20.50	20.78	19.60	20.10	20.10	-0.45%	134,241
Nov 25, 2025	19.39	21.39	19.11	20.19	20.19	4.13%	60,788
Nov 24, 2025	20.00	20.00	19.10	19.39	19.39	-1.22%	41,471
Nov 21, 2025	19.90	19.90	19.16	19.63	19.63	0.46%	24,874
Nov 20, 2025	19.60	20.10	19.05	19.54	19.54	-0.05%	68,877
Nov 19, 2025	19.79	19.79	19.10	19.55	19.55	1.56%	39,987
Nov 18, 2025	19.98	19.98	19.11	19.25	19.25	-0.98%	41,123
Nov 17, 2025	19.90	19.90	19.00	19.44	19.44	-0.66%	35,304
Nov 14, 2025	19.70	19.85	18.81	19.57	19.57	2.35%	234,157
Nov 13, 2025	20.19	20.19	18.80	19.12	19.12	-1.75%	201,582
Nov 12, 2025	20.90	20.90	19.30	19.46	19.46	-5.07%	39,456