Orient Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	168.00	180.95	168.00	175.75	175.75	0.49%	11,370
Mar 10, 2026	175.85	175.85	172.65	174.90	174.90	1.30%	5,051
Mar 9, 2026	176.90	177.00	170.80	172.65	172.65	-3.49%	5,866
Mar 6, 2026	187.10	191.45	177.30	178.90	178.90	-3.58%	6,615
Mar 5, 2026	190.10	191.10	184.90	185.55	185.55	-2.62%	9,717
Mar 4, 2026	180.15	194.80	177.50	190.55	190.55	4.76%	24,914
Mar 2, 2026	165.05	192.70	165.05	181.90	181.90	-1.83%	13,428
Feb 27, 2026	190.75	201.30	183.35	185.30	185.30	-4.78%	37,076
Feb 26, 2026	172.35	198.80	172.35	194.60	194.60	11.14%	94,610
Feb 25, 2026	178.00	178.80	172.35	175.10	175.10	0.40%	3,455
Feb 24, 2026	175.45	175.45	172.20	174.40	174.40	-2.24%	7,463
Feb 23, 2026	170.15	179.00	170.15	178.40	178.40	0.90%	1,400
Feb 20, 2026	173.35	177.65	171.20	176.80	176.80	2.20%	4,179
Feb 19, 2026	176.20	178.20	170.50	173.00	173.00	-1.76%	3,512
Feb 18, 2026	175.60	177.00	173.85	176.10	176.10	0.31%	2,609
Feb 17, 2026	174.00	176.55	174.00	175.55	175.55	0.54%	420
Feb 16, 2026	174.30	175.40	172.35	174.60	174.60	0.20%	1,070
Feb 13, 2026	175.80	176.65	173.20	174.25	174.25	-3.52%	2,093
Feb 12, 2026	178.65	181.90	178.00	180.60	180.60	-0.03%	2,853
Feb 11, 2026	179.00	182.20	177.30	180.65	180.65	-0.17%	6,145
Feb 10, 2026	173.30	182.25	173.30	180.95	180.95	5.08%	17,885
Feb 9, 2026	171.85	174.50	171.60	172.20	172.20	0.23%	8,556
Feb 6, 2026	168.50	173.90	168.50	171.80	171.80	-0.26%	2,132
Feb 5, 2026	173.60	174.55	168.00	172.25	172.25	-0.72%	4,943
Feb 4, 2026	172.85	174.30	171.30	173.50	173.50	0.49%	1,203
Feb 3, 2026	176.70	176.70	172.50	172.65	172.65	-	4,763
Feb 2, 2026	175.20	175.20	170.15	172.65	172.65	-1.43%	1,295
Feb 1, 2026	180.20	181.85	173.15	175.15	175.15	-2.78%	6,152
Jan 30, 2026	179.80	181.85	175.80	180.15	180.15	0.25%	12,624
Jan 29, 2026	175.50	180.10	170.80	179.70	179.70	2.39%	3,755
Jan 28, 2026	174.45	178.05	174.45	175.50	174.75	-1.87%	2,699
Jan 27, 2026	181.80	181.80	170.05	178.85	178.09	0.20%	9,762
Jan 23, 2026	170.50	180.40	170.00	178.50	177.74	4.72%	21,397
Jan 22, 2026	159.65	173.00	159.65	170.45	169.72	6.83%	36,353
Jan 21, 2026	160.65	164.35	157.90	159.55	158.87	-1.72%	7,628
Jan 20, 2026	169.75	169.75	160.35	162.35	161.66	-2.84%	7,187
Jan 19, 2026	169.15	170.15	166.05	167.10	166.39	-2.82%	4,726
Jan 16, 2026	167.80	187.90	167.80	171.95	171.22	4.69%	205,648
Jan 14, 2026	164.05	167.75	162.45	164.25	163.55	-0.24%	7,969
Jan 13, 2026	164.70	168.70	164.05	164.65	163.95	-0.84%	5,500
Jan 12, 2026	168.50	168.50	163.40	166.05	165.34	-1.57%	9,073
Jan 9, 2026	170.25	171.50	168.05	168.70	167.98	-2.37%	1,456
Jan 8, 2026	174.80	175.60	171.45	172.80	172.06	-1.12%	1,927
Jan 7, 2026	172.05	175.30	172.00	174.75	174.00	0.20%	3,510
Jan 6, 2026	176.20	176.20	173.00	174.40	173.65	-0.97%	6,531
Jan 5, 2026	177.95	177.95	175.20	176.10	175.35	-0.42%	2,195
Jan 2, 2026	174.70	177.80	173.55	176.85	176.09	1.23%	3,075
Jan 1, 2026	176.20	177.55	174.00	174.70	173.95	-0.82%	2,701
Dec 31, 2025	176.95	178.10	175.30	176.15	175.40	-0.42%	3,911
Dec 30, 2025	176.00	177.35	174.00	176.90	176.14	0.20%	5,093