Orient Tradelink Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	6.65	6.65	6.65	6.65	6.65	-4.86%	32,725
Jun 1, 2026	6.99	6.99	6.99	6.99	6.99	-4.90%	59,141
May 29, 2026	7.35	7.35	7.35	7.35	7.35	-4.92%	68,786
May 27, 2026	7.73	7.73	7.73	7.73	7.73	-4.92%	3,961
May 26, 2026	8.15	8.15	8.13	8.13	8.13	-4.91%	24,133
May 25, 2026	8.55	8.55	8.55	8.55	8.55	-4.89%	30,322
May 22, 2026	9.00	9.89	8.99	8.99	8.99	-4.97%	582,166
May 21, 2026	9.46	9.46	9.46	9.46	9.46	-4.92%	2,725
May 20, 2026	9.95	9.95	9.95	9.95	9.95	-4.97%	16,577
May 19, 2026	10.47	10.47	10.47	10.47	10.47	-4.99%	805
May 18, 2026	11.02	11.02	11.02	11.02	11.02	-4.92%	3,595
May 15, 2026	11.59	11.59	11.59	11.59	11.59	-5.00%	3,905
May 14, 2026	12.20	12.20	12.20	12.20	12.20	-4.98%	2,850
May 13, 2026	12.84	12.84	12.84	12.84	12.84	-4.96%	9,288
May 12, 2026	13.51	13.51	13.51	13.51	13.51	-4.99%	369,394
May 11, 2026	14.90	15.36	14.22	14.22	14.22	-4.95%	405,858
May 8, 2026	14.20	15.30	14.20	14.96	14.96	0.13%	863,099
May 7, 2026	14.95	14.95	14.94	14.94	14.94	-4.96%	7,461
May 6, 2026	15.72	15.72	15.72	15.72	15.72	-4.96%	4,460
May 5, 2026	16.54	16.54	16.54	16.54	16.54	-5.00%	21,202
May 4, 2026	18.80	18.80	17.41	17.41	17.41	-4.97%	151,309
Apr 30, 2026	19.24	19.24	18.00	18.32	18.32	-3.12%	154,244
Apr 29, 2026	19.00	19.29	18.30	18.91	18.91	0.91%	225,778
Apr 28, 2026	17.90	18.90	17.20	18.74	18.74	4.11%	367,194
Apr 27, 2026	19.35	19.35	17.75	18.00	18.00	-3.02%	149,308
Apr 24, 2026	18.75	18.87	18.03	18.56	18.56	0.22%	197,102
Apr 23, 2026	19.39	19.39	18.14	18.52	18.52	-2.32%	121,881
Apr 22, 2026	18.98	19.19	18.25	18.96	18.96	1.39%	125,525
Apr 21, 2026	19.84	19.84	18.50	18.70	18.70	-3.06%	215,985
Apr 20, 2026	18.70	19.88	17.50	19.29	19.29	5.58%	221,752
Apr 17, 2026	18.88	18.88	17.99	18.27	18.27	-1.98%	138,182
Apr 16, 2026	18.10	18.72	17.20	18.64	18.64	6.94%	160,809
Apr 15, 2026	17.20	18.23	16.20	17.43	17.43	3.32%	144,566
Apr 13, 2026	16.70	17.19	16.00	16.87	16.87	4.39%	81,393
Apr 10, 2026	16.00	16.70	15.41	16.16	16.16	3.59%	144,233
Apr 9, 2026	16.00	16.00	15.02	15.60	15.60	-1.14%	60,721
Apr 8, 2026	15.60	15.84	14.40	15.78	15.78	8.90%	69,330
Apr 7, 2026	14.89	14.90	14.00	14.49	14.49	2.77%	44,145
Apr 6, 2026	12.05	14.25	12.05	14.10	14.10	8.80%	493,542
Apr 2, 2026	14.53	14.53	12.96	12.96	12.96	-9.94%	170,252
Apr 1, 2026	12.90	14.46	12.40	14.39	14.39	9.18%	210,435
Mar 30, 2026	16.70	16.70	13.17	13.18	13.18	-19.93%	249,586
Mar 27, 2026	19.09	19.09	15.34	16.46	16.46	-8.25%	66,973
Mar 25, 2026	18.20	19.08	17.60	17.94	17.94	-2.29%	51,129
Mar 24, 2026	19.10	19.20	17.20	18.36	18.36	-1.29%	368,487
Mar 23, 2026	19.36	19.36	17.99	18.60	18.60	-1.43%	82,915
Mar 20, 2026	19.50	19.50	18.18	18.87	18.87	-0.37%	82,583
Mar 19, 2026	19.45	19.47	18.01	18.94	18.94	0.58%	59,614
Mar 18, 2026	18.40	19.99	16.84	18.83	18.83	12.28%	77,102
Mar 17, 2026	16.89	16.89	16.11	16.77	16.77	0.60%	83,287