Orient Tradelink Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	18.18	18.18	16.01	16.67	16.67	-1.65%	167,415
Mar 13, 2026	17.39	17.40	16.71	16.95	16.95	-0.24%	87,343
Mar 12, 2026	17.48	17.48	16.61	16.99	16.99	0.35%	486,888
Mar 11, 2026	18.30	18.30	16.12	16.93	16.93	-2.70%	477,671
Mar 10, 2026	17.50	17.98	16.81	17.40	17.40	3.14%	112,986
Mar 9, 2026	18.00	18.50	16.50	16.87	16.87	-3.38%	50,892
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