Orchasp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	2.12	2.18	2.11	2.12	2.12	-1.85%	59,859
Apr 16, 2026	2.17	2.22	2.05	2.16	2.16	-0.46%	124,180
Apr 15, 2026	2.07	2.20	2.02	2.17	2.17	8.50%	127,003
Apr 13, 2026	2.14	2.14	1.93	2.00	2.00	-	114,900
Apr 10, 2026	2.10	2.10	1.99	2.00	2.00	-0.99%	45,992
Apr 9, 2026	2.03	2.05	2.00	2.02	2.02	1.00%	64,628
Apr 8, 2026	2.04	2.15	1.95	2.00	2.00	-0.50%	543,818
Apr 7, 2026	2.04	2.08	1.98	2.01	2.01	0.50%	60,196
Apr 6, 2026	1.96	2.22	1.96	2.00	2.00	-0.50%	237,767
Apr 2, 2026	2.01	2.20	1.95	2.01	2.01	-5.63%	177,226
Apr 1, 2026	2.00	2.35	2.00	2.13	2.13	3.90%	26,817
Mar 30, 2026	1.93	2.13	1.93	2.05	2.05	-2.38%	46,060
Mar 27, 2026	2.15	2.28	1.99	2.10	2.10	-3.23%	176,168
Mar 25, 2026	2.27	2.31	2.10	2.17	2.17	-4.41%	52,156
Mar 24, 2026	2.39	2.39	2.11	2.27	2.27	8.10%	81,611
Mar 23, 2026	2.10	2.24	2.04	2.10	2.10	-6.25%	94,688
Mar 20, 2026	2.25	2.35	2.15	2.24	2.24	5.66%	3,516,437
Mar 19, 2026	2.18	2.32	2.10	2.12	2.12	-3.64%	91,921
Mar 18, 2026	2.08	2.35	2.06	2.20	2.20	6.28%	5,561,671
Mar 17, 2026	2.05	2.14	1.93	2.07	2.07	1.97%	42,170
Mar 16, 2026	1.99	2.10	1.93	2.03	2.03	2.01%	4,696
Mar 13, 2026	1.98	2.09	1.95	1.99	1.99	-1.49%	26,098
Mar 12, 2026	2.04	2.04	1.98	2.02	2.02	-0.98%	316,966
Mar 11, 2026	2.28	2.29	2.00	2.04	2.04	-7.27%	142,971
Mar 10, 2026	2.31	2.60	1.86	2.20	2.20	-4.76%	914,975
Mar 9, 2026	2.69	2.69	2.22	2.31	2.31	-6.10%	66,638
Mar 6, 2026	2.34	2.49	2.31	2.46	2.46	7.42%	24,052
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