Orchasp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.54	2.61	2.10	2.29	2.29	-11.92%	1,074,243
Mar 4, 2026	2.48	2.67	2.43	2.60	2.60	2.77%	38,267
Mar 2, 2026	2.90	2.90	2.42	2.53	2.53	-4.53%	32,112
Feb 27, 2026	2.52	2.84	2.52	2.65	2.65	0.38%	48,933
Feb 26, 2026	2.57	2.66	2.57	2.64	2.64	1.54%	4,546
Feb 25, 2026	2.56	2.65	2.56	2.60	2.60	0.39%	16,780
Feb 24, 2026	2.67	2.67	2.57	2.59	2.59	-3.00%	816
Feb 23, 2026	2.73	2.73	2.60	2.67	2.67	-0.37%	6,542
Feb 20, 2026	2.52	2.74	2.52	2.68	2.68	1.90%	10,382
Feb 19, 2026	2.69	2.83	2.59	2.63	2.63	-1.87%	37,773
Feb 18, 2026	2.87	2.91	2.65	2.68	2.68	-6.94%	235,250
Feb 17, 2026	2.40	2.92	2.40	2.88	2.88	18.03%	331,131
Feb 16, 2026	2.47	2.56	2.36	2.44	2.44	-1.61%	28,258
Feb 13, 2026	2.50	2.58	2.42	2.48	2.48	-0.80%	25,134
Feb 12, 2026	2.31	2.61	2.31	2.50	2.50	0.40%	41,746
Feb 11, 2026	2.49	2.52	2.42	2.49	2.49	-0.80%	20,184
Feb 10, 2026	2.70	2.70	2.45	2.51	2.51	-1.95%	12,854
Feb 9, 2026	2.41	2.58	2.41	2.56	2.56	7.11%	26,829
Feb 6, 2026	2.72	2.72	2.19	2.39	2.39	-12.45%	295,766
Feb 5, 2026	2.62	2.78	2.60	2.73	2.73	5.81%	2,435
Feb 4, 2026	2.80	2.80	2.55	2.58	2.58	-8.51%	116,019
Feb 3, 2026	2.85	2.92	2.72	2.82	2.82	-0.35%	71,359
Feb 2, 2026	2.92	2.92	2.69	2.83	2.83	1.07%	4,618
Feb 1, 2026	2.86	2.91	2.68	2.80	2.80	5.66%	21,948
Jan 30, 2026	2.48	2.73	2.48	2.65	2.65	3.52%	54,139
Jan 29, 2026	2.53	2.74	2.52	2.56	2.56	-2.66%	42,155
Jan 28, 2026	2.80	2.80	2.57	2.63	2.63	0.38%	3,641
Jan 27, 2026	2.68	2.71	2.53	2.62	2.62	-3.32%	51,033
Jan 23, 2026	2.79	2.79	2.52	2.71	2.71	-1.09%	44,266
Jan 22, 2026	2.75	2.75	2.68	2.74	2.74	4.98%	1,789
Jan 21, 2026	2.43	2.68	2.43	2.61	2.61	1.56%	56,741
Jan 20, 2026	2.55	2.66	2.52	2.57	2.57	-2.28%	31,841
Jan 19, 2026	2.60	2.74	2.60	2.63	2.63	-3.31%	12,347
Jan 16, 2026	2.85	2.85	2.68	2.72	2.72	-	28,065
Jan 14, 2026	2.52	2.72	2.52	2.72	2.72	6.25%	68,443
Jan 13, 2026	2.66	2.83	2.45	2.56	2.56	-4.12%	126,927
Jan 12, 2026	2.80	2.91	2.64	2.67	2.67	-4.30%	381,939
Jan 9, 2026	2.87	2.87	2.78	2.79	2.79	-2.79%	18,350
Jan 8, 2026	3.00	3.00	2.86	2.87	2.87	-3.04%	8,268
Jan 7, 2026	3.08	3.08	2.83	2.96	2.96	1.72%	47,487
Jan 6, 2026	3.19	3.19	2.89	2.91	2.91	-3.96%	81,145
Jan 5, 2026	3.06	3.11	3.00	3.03	3.03	-1.30%	13,643
Jan 2, 2026	3.01	3.23	2.90	3.07	3.07	2.33%	233,335
Jan 1, 2026	3.10	3.10	2.93	3.00	3.00	3.09%	25,031
Dec 31, 2025	3.03	3.08	2.90	2.91	2.91	-2.68%	2,973
Dec 30, 2025	3.04	3.06	2.91	2.99	2.99	1.70%	27,976
Dec 29, 2025	3.18	3.18	2.84	2.94	2.94	-1.34%	9,770
Dec 26, 2025	2.98	3.02	2.84	2.98	2.98	2.76%	55,178
Dec 24, 2025	3.03	3.03	2.86	2.90	2.90	-3.33%	123,840
Dec 23, 2025	3.00	3.07	2.90	3.00	3.00	-0.99%	99,207