Organic Recycling Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	165.10	167.60	154.00	156.80	156.80	-4.42%	86,400
Aug 20, 2026	164.15	176.00	160.55	164.05	164.05	2.85%	142,200
Aug 19, 2026	160.47	163.33	159.27	159.50	159.50	0.02%	122,399
Aug 18, 2026	161.33	161.90	159.27	159.47	159.47	-0.15%	84,599
Aug 17, 2026	160.67	164.43	159.40	159.70	159.70	-0.04%	77,399
Aug 14, 2026	161.33	161.73	159.67	159.77	159.77	0.06%	82,799
Aug 13, 2026	160.33	160.40	159.33	159.67	159.67	0.23%	69,299
Aug 12, 2026	160.03	161.67	159.27	159.30	159.30	-0.54%	74,699
Aug 11, 2026	164.33	166.40	160.00	160.17	160.17	-3.11%	127,799
Aug 10, 2026	165.70	169.33	161.70	165.30	165.30	2.86%	143,099
Aug 7, 2026	155.97	163.33	153.33	160.70	160.70	5.26%	123,299
Aug 6, 2026	153.00	153.77	152.67	152.67	152.67	-	71,999
Aug 5, 2026	154.33	154.43	152.67	152.67	152.67	-0.43%	89,099
Aug 4, 2026	154.00	154.47	153.33	153.33	153.33	-0.13%	49,499
Aug 3, 2026	154.60	158.00	153.37	153.53	153.53	0.48%	79,199
Jul 31, 2026	152.73	153.83	152.67	152.80	152.80	-0.13%	74,699
Jul 30, 2026	155.33	155.33	153.00	153.00	153.00	-0.86%	93,599
Jul 29, 2026	155.37	155.93	153.33	154.33	154.33	-0.24%	96,299
Jul 28, 2026	154.00	156.33	153.33	154.70	154.70	0.85%	58,499
Jul 27, 2026	152.93	153.80	152.67	153.40	153.40	0.48%	73,799
Jul 24, 2026	152.73	153.33	152.67	152.67	152.67	-0.02%	40,499
Jul 23, 2026	153.00	157.03	152.67	152.70	152.70	0.02%	81,899
Jul 22, 2026	153.37	153.73	152.57	152.67	152.67	-0.02%	38,699
Jul 21, 2026	153.50	153.87	152.67	152.70	152.70	0.02%	63,899
Jul 20, 2026	154.00	154.17	152.67	152.67	152.67	-0.37%	79,199
Jul 17, 2026	155.00	155.23	153.17	153.23	153.23	-0.35%	77,399
Jul 16, 2026	154.00	154.50	153.20	153.77	153.77	0.33%	80,099
Jul 15, 2026	154.67	154.73	153.17	153.27	153.27	-0.11%	87,299
Jul 14, 2026	153.43	155.03	153.33	153.43	153.43	-0.37%	82,799
Jul 13, 2026	157.67	159.50	153.37	154.00	154.00	-2.72%	131,399
Jul 10, 2026	155.30	158.33	154.10	158.30	158.30	3.13%	120,599
Jul 9, 2026	153.63	154.67	153.07	153.50	153.50	-0.73%	104,399
Jul 8, 2026	160.03	163.50	153.20	154.63	154.63	-3.58%	96,299
Jul 7, 2026	166.70	167.97	159.33	160.37	160.37	-2.77%	191,699
Jul 6, 2026	155.20	170.00	154.03	164.93	164.93	6.96%	183,599
Jul 3, 2026	154.70	156.67	153.17	154.20	154.20	-0.30%	81,899
Jul 2, 2026	152.03	157.33	152.00	154.67	154.67	0.94%	77,399
Jul 1, 2026	153.37	154.47	151.33	153.23	153.23	-0.41%	81,899
Jun 30, 2026	156.93	158.33	153.67	153.87	153.87	-1.97%	75,599
Jun 29, 2026	165.13	165.13	156.67	156.97	156.97	-3.11%	115,199
Jun 25, 2026	172.63	173.30	162.00	162.00	162.00	-4.56%	93,599
Jun 24, 2026	165.97	169.77	165.33	169.73	169.73	3.37%	160,199
Jun 23, 2026	158.53	165.33	154.33	164.20	164.20	6.58%	142,199
Jun 22, 2026	148.00	156.00	145.87	154.07	154.07	7.11%	178,199
Jun 19, 2026	143.37	147.33	143.37	143.83	143.83	-1.75%	91,799
Jun 18, 2026	151.23	151.23	145.93	146.40	146.40	-3.13%	122,399
Jun 17, 2026	150.70	153.33	150.67	151.13	151.13	-0.46%	68,399
Jun 16, 2026	152.07	152.80	150.67	151.83	151.83	-0.63%	71,999
Jun 15, 2026	153.40	153.73	152.10	152.80	152.80	-0.28%	88,199
Jun 12, 2026	154.03	154.37	153.00	153.23	153.23	-0.41%	95,399