Ortin Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	15.99	15.99	15.00	15.00	15.00	-3.78%	168
Aug 3, 2026	15.28	15.93	15.28	15.59	15.59	-	575
Jul 31, 2026	14.90	15.77	14.90	15.59	15.59	3.59%	5,057
Jul 30, 2026	15.82	15.82	15.00	15.05	15.05	-0.92%	90
Jul 29, 2026	14.87	15.27	14.87	15.19	15.19	2.15%	44
Jul 28, 2026	15.11	15.11	14.55	14.87	14.87	3.26%	215
Jul 27, 2026	15.07	15.07	14.01	14.40	14.40	0.28%	244
Jul 24, 2026	15.65	15.65	14.25	14.36	14.36	-4.27%	1,156
Jul 23, 2026	15.00	15.77	14.40	15.00	15.00	-0.99%	2,763
Jul 22, 2026	15.81	15.81	14.33	15.15	15.15	0.46%	845
Jul 21, 2026	16.52	16.52	15.06	15.08	15.08	-4.86%	430
Jul 20, 2026	15.86	15.86	15.85	15.85	15.85	2.26%	2
Jul 17, 2026	15.49	15.51	15.47	15.50	15.50	4.80%	403
Jul 16, 2026	15.00	15.85	14.78	14.79	14.79	-4.70%	10,144
Jul 15, 2026	15.95	15.97	15.51	15.52	15.52	-4.90%	753
Jul 14, 2026	16.32	16.32	16.32	16.32	16.32	-4.95%	80
Jul 13, 2026	17.73	17.73	16.46	17.17	17.17	-0.75%	54
Jul 10, 2026	17.84	17.84	16.97	17.30	17.30	1.41%	2,403
Jul 9, 2026	17.84	17.84	17.06	17.06	17.06	0.35%	3