Ortin Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.89	14.89	14.89	14.89	14.89	-3.94%	200
Mar 23, 2026	15.89	15.89	15.50	15.50	15.50	-4.38%	1,210
Mar 20, 2026	15.89	16.21	15.89	16.21	16.21	-3.05%	824
Mar 19, 2026	16.72	16.72	16.72	16.72	16.72	-0.06%	1
Mar 18, 2026	16.10	16.75	16.10	16.73	16.73	-0.42%	6,129
Mar 17, 2026	16.85	16.85	16.80	16.80	16.80	-2.83%	111
Mar 16, 2026	16.48	17.29	15.66	17.29	17.29	4.92%	216
Mar 13, 2026	16.48	16.48	16.48	16.48	16.48	-4.96%	200
Mar 12, 2026	17.45	17.45	17.01	17.34	17.34	-0.63%	41
Mar 11, 2026	16.72	17.45	16.72	17.45	17.45	3.32%	504
Mar 9, 2026	18.00	18.00	16.89	16.89	16.89	-4.58%	42
Mar 6, 2026	16.38	17.70	16.38	17.70	17.70	2.67%	54
Mar 5, 2026	16.19	17.82	16.19	17.24	17.24	1.17%	263
Mar 4, 2026	15.80	17.24	15.76	17.04	17.04	2.96%	785
Mar 2, 2026	17.99	17.99	16.36	16.55	16.55	-3.89%	11,328
Feb 27, 2026	17.15	17.22	16.21	17.22	17.22	5.00%	17,827
Feb 26, 2026	16.11	16.50	16.08	16.40	16.40	-3.07%	11,030
Feb 25, 2026	18.24	18.24	16.92	16.92	16.92	-4.94%	11,784
Feb 24, 2026	17.22	17.96	17.22	17.80	17.80	-1.77%	51,485
Feb 23, 2026	18.17	18.90	18.12	18.12	18.12	-4.98%	118,504
Feb 20, 2026	19.07	19.07	19.07	19.07	19.07	4.95%	17,985
Feb 19, 2026	18.17	18.17	18.17	18.17	18.17	4.97%	700
Feb 18, 2026	17.31	17.31	17.31	17.31	17.31	4.97%	3,009
Feb 17, 2026	16.49	16.49	16.49	16.49	16.49	4.96%	100
Feb 16, 2026	15.71	15.71	15.71	15.71	15.71	4.94%	100
Feb 13, 2026	14.97	14.97	14.97	14.97	14.97	4.98%	5,579
Feb 12, 2026	14.26	14.26	14.26	14.26	14.26	4.93%	33
Feb 11, 2026	13.59	13.59	13.59	13.59	13.59	4.94%	70
Feb 10, 2026	13.25	13.70	12.54	12.95	12.95	-1.82%	4,214
Feb 9, 2026	13.00	13.19	12.16	13.19	13.19	3.13%	5,839
Feb 6, 2026	12.79	12.79	11.65	12.79	12.79	4.84%	110
Feb 5, 2026	12.20	12.20	12.20	12.20	12.20	4.99%	99
Feb 4, 2026	11.58	11.62	11.58	11.62	11.62	-3.33%	2,296
Feb 3, 2026	12.01	12.02	12.01	12.02	12.02	-4.53%	1,197
Jan 29, 2026	12.59	12.59	12.59	12.59	12.59	-3.23%	100
Jan 22, 2026	13.01	13.01	13.01	13.01	13.01	-4.97%	38
Jan 13, 2026	13.79	13.79	13.60	13.69	13.69	-0.80%	5,011
Jan 12, 2026	13.79	13.80	13.79	13.80	13.80	0.15%	5,000
Jan 9, 2026	13.78	13.78	13.78	13.78	13.78	-4.97%	202
Jan 8, 2026	14.75	14.75	14.50	14.50	14.50	0.76%	71
Jan 6, 2026	14.39	14.39	14.39	14.39	14.39	0.07%	62
Jan 5, 2026	13.75	14.38	13.71	14.38	14.38	-0.35%	102
Jan 2, 2026	14.43	14.43	14.43	14.43	14.43	-2.50%	30
Jan 1, 2026	13.60	14.80	13.60	14.80	14.80	3.64%	1,100
Dec 31, 2025	14.28	14.28	14.28	14.28	14.28	-4.99%	500
Dec 29, 2025	15.03	15.03	15.03	15.03	15.03	0.27%	1
Dec 26, 2025	14.99	14.99	14.99	14.99	14.99	1.28%	1
Dec 23, 2025	13.75	14.80	13.68	14.80	14.80	2.78%	19,320
Dec 22, 2025	14.35	14.60	13.64	14.40	14.40	0.35%	6,197
Dec 19, 2025	14.48	14.48	13.76	14.35	14.35	-0.90%	877