Orient Tradelink Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.15	18.21	16.70	17.46	17.46	3.25%	111,045
Mar 5, 2026	18.50	18.90	16.22	16.91	16.91	-4.89%	150,192
Mar 4, 2026	17.60	18.96	16.90	17.78	17.78	0.57%	63,681
Mar 2, 2026	18.40	18.48	17.12	17.68	17.68	-3.23%	124,425
Feb 27, 2026	18.99	19.49	17.90	18.27	18.27	-1.14%	85,445
Feb 26, 2026	19.00	19.00	18.11	18.48	18.48	-0.54%	28,242
Feb 25, 2026	19.20	19.74	18.40	18.58	18.58	-0.32%	68,561
Feb 24, 2026	19.10	19.67	18.25	18.64	18.64	0.22%	56,223
Feb 23, 2026	18.90	18.90	18.10	18.60	18.60	1.20%	22,200
Feb 20, 2026	19.25	19.25	18.35	18.38	18.38	-2.39%	22,915
Feb 19, 2026	19.29	19.29	18.31	18.83	18.83	-0.79%	41,612
Feb 18, 2026	19.49	19.50	18.80	18.98	18.98	0.16%	39,298
Feb 17, 2026	19.44	19.44	18.81	18.95	18.95	0.80%	724,306
Feb 16, 2026	18.70	19.00	18.49	18.80	18.80	-1.42%	192,247
Feb 13, 2026	19.34	19.34	18.61	19.07	19.07	0.05%	236,878
Feb 12, 2026	19.70	19.70	18.81	19.06	19.06	0.16%	43,338
Feb 11, 2026	19.35	19.35	18.71	19.03	19.03	-0.26%	23,186
Feb 10, 2026	19.35	19.40	18.49	19.08	19.08	-0.16%	84,094
Feb 9, 2026	19.48	19.70	18.60	19.11	19.11	0.90%	24,710
Feb 6, 2026	19.44	19.44	18.81	18.94	18.94	-0.84%	58,405
Feb 5, 2026	19.45	19.48	18.81	19.10	19.10	0.69%	19,943
Feb 4, 2026	19.00	19.70	18.75	18.97	18.97	-0.05%	35,498
Feb 3, 2026	19.49	19.50	18.80	18.98	18.98	-0.11%	58,201
Feb 2, 2026	19.10	19.40	18.75	19.00	19.00	0.58%	18,774
Feb 1, 2026	19.39	19.40	18.55	18.89	18.89	-1.36%	27,173
Jan 30, 2026	19.30	19.30	18.80	19.15	19.15	0.26%	29,495
Jan 29, 2026	19.48	19.48	18.61	19.10	19.10	0.84%	48,076
Jan 28, 2026	19.55	19.55	18.71	18.94	18.94	-0.53%	23,230
Jan 27, 2026	19.85	19.85	18.55	19.04	19.04	-1.04%	301,504
Jan 23, 2026	18.79	19.50	18.20	19.24	19.24	3.83%	139,509
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