Ortin Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	17.01	17.02	17.01	17.02	17.02	1.92%	2,053
Jun 16, 2026	17.49	17.49	16.55	16.70	16.70	-2.62%	201
Jun 15, 2026	17.50	17.50	16.65	17.15	17.15	-1.15%	158
Jun 12, 2026	16.70	18.38	16.70	17.35	17.35	-0.97%	40
Jun 11, 2026	18.90	18.90	17.10	17.52	17.52	-2.67%	8,703
Jun 10, 2026	18.25	18.26	16.36	18.00	18.00	1.07%	1,556
Jun 9, 2026	21.14	21.15	17.31	17.81	17.81	-7.38%	18,295
Jun 8, 2026	19.23	19.23	19.00	19.23	19.23	9.95%	10,425
Jun 5, 2026	17.49	17.49	17.49	17.49	17.49	10.00%	296
Jun 4, 2026	15.90	15.90	15.90	15.90	15.90	4.95%	33
Jun 3, 2026	15.15	15.15	15.15	15.15	15.15	4.99%	2,150
Jun 1, 2026	14.43	14.43	14.43	14.43	14.43	4.95%	102
May 13, 2026	15.12	15.12	13.69	13.75	13.75	-4.51%	1,757
May 12, 2026	14.47	14.47	14.40	14.40	14.40	-0.48%	164
May 7, 2026	14.47	14.47	14.47	14.47	14.47	3.21%	144
May 4, 2026	14.50	14.50	14.02	14.02	14.02	-3.31%	159
Apr 29, 2026	14.80	14.80	14.48	14.50	14.50	-4.73%	407
Apr 28, 2026	15.22	15.22	15.22	15.22	15.22	-	1
Apr 27, 2026	15.18	15.22	14.10	15.22	15.22	4.97%	5,850
Apr 23, 2026	14.50	14.50	14.50	14.50	14.50	1.68%	2,000
Apr 22, 2026	14.26	14.26	14.26	14.26	14.26	-4.93%	66
Apr 21, 2026	15.10	15.10	15.00	15.00	15.00	4.24%	105
Apr 20, 2026	14.39	14.39	14.39	14.39	14.39	4.96%	15
Apr 16, 2026	13.71	13.71	13.71	13.71	13.71	4.98%	20
Apr 6, 2026	13.06	13.06	13.06	13.06	13.06	-4.88%	1
Apr 1, 2026	13.45	14.83	13.45	13.73	13.73	-2.97%	2,598
Mar 30, 2026	14.89	14.89	14.15	14.15	14.15	-4.97%	5
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