Ortin Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	14.48	14.48	14.48	14.48	14.48	-	56
Dec 17, 2025	14.48	14.48	14.48	14.48	14.48	4.32%	6
Dec 16, 2025	12.65	13.96	12.65	13.88	13.88	4.36%	4,958
Dec 15, 2025	13.55	13.55	13.05	13.30	13.30	0.15%	413
Dec 12, 2025	12.99	14.30	12.99	13.28	13.28	-2.78%	309
Dec 11, 2025	13.66	13.66	13.66	13.66	13.66	-4.94%	1,181
Dec 10, 2025	14.20	14.37	13.87	14.37	14.37	-6.75%	2,463
Dec 9, 2025	17.69	17.69	15.35	15.41	15.41	-6.83%	12,565
Dec 8, 2025	15.90	16.91	15.50	16.54	16.54	7.54%	25,322
Dec 5, 2025	15.38	15.38	15.00	15.38	15.38	9.94%	47,108
Dec 4, 2025	13.99	13.99	13.99	13.99	13.99	4.95%	500
Dec 3, 2025	12.90	13.33	12.90	13.33	13.33	4.96%	800
Dec 2, 2025	12.70	12.70	12.70	12.70	12.70	4.96%	281
Dec 1, 2025	12.10	12.10	12.10	12.10	12.10	4.94%	159
Nov 28, 2025	11.50	11.53	11.50	11.53	11.53	0.26%	290
Nov 27, 2025	11.50	11.50	11.50	11.50	11.50	-4.17%	96
Nov 25, 2025	11.42	12.05	11.42	12.00	12.00	1.44%	1,028
Nov 24, 2025	12.40	12.40	11.83	11.83	11.83	-1.42%	757
Nov 21, 2025	12.00	12.00	12.00	12.00	12.00	-2.76%	6
Nov 19, 2025	11.92	12.51	11.43	12.34	12.34	3.52%	4,441
Nov 18, 2025	11.36	11.92	11.36	11.92	11.92	4.93%	7,298
Nov 17, 2025	11.95	11.95	11.36	11.36	11.36	-4.94%	385
Nov 14, 2025	12.10	12.10	11.56	11.95	11.95	-1.24%	803
Nov 13, 2025	12.76	12.76	12.09	12.10	12.10	-0.49%	2,270
Nov 12, 2025	12.16	12.16	12.16	12.16	12.16	4.92%	748
Nov 11, 2025	11.60	12.13	11.59	11.59	11.59	-5.00%	478
Nov 10, 2025	11.79	12.37	11.21	12.20	12.20	3.48%	20,209
Nov 6, 2025	11.28	11.89	11.28	11.79	11.79	-0.67%	846
Nov 3, 2025	11.60	11.87	11.20	11.87	11.87	0.76%	154
Oct 31, 2025	11.80	11.80	11.78	11.78	11.78	-5.00%	109
Oct 29, 2025	12.40	12.40	12.40	12.40	12.40	-0.40%	19
Oct 23, 2025	12.59	12.59	11.43	12.45	12.45	3.75%	216
Oct 21, 2025	12.00	12.00	12.00	12.00	12.00	4.26%	950
Oct 20, 2025	11.60	11.60	11.51	11.51	11.51	-0.35%	109
Oct 16, 2025	11.55	11.55	11.55	11.55	11.55	-3.75%	25