Ortin Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	13.01	13.01	13.00	13.00	13.00	-	1,627
Nov 5, 2026	13.01	13.01	13.00	13.00	13.00	3.83%	100
Nov 3, 2026	12.52	12.52	12.52	12.52	12.52	-6.22%	90
Nov 2, 2026	12.40	13.35	11.46	13.35	13.35	9.88%	649
Oct 26, 2026	13.00	13.60	12.15	12.15	12.15	-6.54%	29
Oct 23, 2026	13.35	13.35	12.55	13.00	13.00	-0.54%	2,301
Oct 22, 2026	14.00	15.38	13.07	13.07	13.07	-6.64%	1,882
Oct 15, 2026	14.00	14.00	14.00	14.00	14.00	-2.51%	1,000
Oct 14, 2026	14.37	14.37	14.36	14.36	14.36	-3.43%	1,092
Oct 13, 2026	14.20	14.87	12.66	14.87	14.87	9.99%	5,501
Oct 12, 2026	13.52	13.52	13.52	13.52	13.52	1.96%	4,500
Oct 9, 2026	13.26	13.26	13.26	13.26	13.26	-9.18%	1
Oct 8, 2026	14.03	14.60	14.03	14.60	14.60	-3.82%	401
Oct 7, 2026	14.21	15.19	14.19	15.18	15.18	4.69%	10,281
Oct 6, 2026	14.99	14.99	13.80	14.50	14.50	1.40%	3,260
Oct 5, 2026	14.15	14.80	14.15	14.30	14.30	-3.96%	1,407
Oct 1, 2026	14.89	14.89	14.89	14.89	14.89	0.07%	2
Sep 29, 2026	14.40	14.89	14.01	14.88	14.88	3.26%	1,710
Sep 28, 2026	14.66	14.66	14.41	14.41	14.41	-3.93%	949
Sep 25, 2026	14.86	15.00	14.86	15.00	15.00	-1.64%	4
Sep 24, 2026	15.37	15.37	15.25	15.25	15.25	-0.33%	1,520
Sep 23, 2026	15.16	15.37	14.58	15.30	15.30	-0.13%	998
Sep 22, 2026	14.88	15.96	14.61	15.32	15.32	0.13%	1,614
Sep 21, 2026	15.21	16.50	15.20	15.30	15.30	-4.26%	4,608
Sep 18, 2026	16.89	16.89	15.93	15.98	15.98	-3.97%	650
Sep 17, 2026	17.50	17.50	16.53	16.64	16.64	-3.26%	286
Sep 16, 2026	17.22	17.90	16.63	17.20	17.20	-1.71%	2,020
Sep 15, 2026	17.30	17.50	17.21	17.50	17.50	3.73%	1,071
Sep 11, 2026	16.87	16.87	16.85	16.87	16.87	4.98%	1,407
Sep 10, 2026	16.07	16.07	16.07	16.07	16.07	4.96%	500
Sep 9, 2026	15.81	16.60	15.31	15.31	15.31	-3.16%	1,266
Sep 8, 2026	15.81	15.81	15.15	15.81	15.81	4.98%	3,502
Sep 7, 2026	15.07	15.07	15.06	15.06	15.06	0.33%	40
Sep 4, 2026	15.94	15.94	14.74	15.01	15.01	-1.18%	581
Sep 3, 2026	15.19	15.19	15.19	15.19	15.19	-	100
Sep 1, 2026	15.90	15.94	15.19	15.19	15.19	-	1,216
Aug 31, 2026	15.19	15.19	15.19	15.19	15.19	1.95%	1,000
Aug 28, 2026	15.70	15.70	14.85	14.90	14.90	-0.67%	2,090
Aug 27, 2026	14.80	15.92	14.80	15.00	15.00	-2.60%	2,419
Aug 26, 2026	15.09	15.43	15.09	15.40	15.40	1.99%	606
Aug 25, 2026	15.34	15.34	15.10	15.10	15.10	1.96%	2,659
Aug 21, 2026	15.89	15.89	14.81	14.81	14.81	-2.18%	551
Aug 17, 2026	16.04	16.04	15.14	15.14	15.14	-0.92%	42
Aug 14, 2026	16.25	16.25	15.28	15.28	15.28	-2.68%	1,003
Aug 13, 2026	15.70	15.70	15.70	15.70	15.70	1.68%	1,401
Aug 12, 2026	15.75	15.75	15.01	15.44	15.44	2.93%	8,739
Aug 11, 2026	14.82	15.55	14.53	15.00	15.00	1.21%	460
Aug 10, 2026	16.01	16.01	14.82	14.82	14.82	-4.94%	2,104
Aug 7, 2026	15.90	15.90	14.60	15.59	15.59	2.23%	3,111
Aug 6, 2026	15.15	15.74	14.25	15.25	15.25	1.67%	6,849