Orient Tradelink Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	5.65	5.65	5.40	5.65	5.65	4.82%	479,727
Jun 22, 2026	5.39	5.39	5.39	5.39	5.39	4.86%	29,046
Jun 19, 2026	5.10	5.14	5.03	5.14	5.14	4.90%	91,998
Jun 18, 2026	4.94	4.97	4.54	4.90	4.90	2.73%	742,578
Jun 17, 2026	4.34	4.78	4.34	4.77	4.77	4.61%	1,510,053
Jun 16, 2026	4.56	4.56	4.56	4.56	4.56	-5.00%	29,628
Jun 15, 2026	4.77	5.10	4.77	4.80	4.80	-4.38%	181,278
Jun 12, 2026	5.53	5.53	5.02	5.02	5.02	-4.92%	104,957
Jun 11, 2026	5.07	5.59	5.07	5.28	5.28	-0.94%	166,836
Jun 10, 2026	5.33	5.33	5.33	5.33	5.33	-4.99%	40,047
Jun 9, 2026	6.19	6.19	5.61	5.61	5.61	-4.92%	244,634
Jun 8, 2026	6.00	6.18	5.80	5.90	5.90	-	330,866
Jun 5, 2026	6.28	6.28	5.71	5.90	5.90	-1.83%	319,943
Jun 4, 2026	6.01	6.63	6.01	6.01	6.01	-4.91%	1,026,217
Jun 3, 2026	6.32	6.32	6.32	6.32	6.32	-4.96%	12,940
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