Ordissimo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.40	0.40	0.40	0.40	0.40	-	1
Oct 1, 2026	0.36	0.40	0.36	0.40	0.40	-1.00%	200
Sep 30, 2026	0.40	0.40	0.40	0.40	0.40	7.84%	560
Sep 29, 2026	0.39	0.39	0.36	0.37	0.37	-5.61%	21,549
Sep 28, 2026	0.36	0.39	0.36	0.39	0.39	3.16%	3,273
Sep 25, 2026	0.38	0.39	0.36	0.38	0.38	-4.52%	23,985
Sep 24, 2026	0.40	0.40	0.37	0.40	0.40	-2.69%	30,129
Sep 23, 2026	0.41	0.41	0.41	0.41	0.41	-	1
Sep 22, 2026	0.41	0.41	0.41	0.41	0.41	-	1
Sep 21, 2026	0.42	0.42	0.38	0.41	0.41	-2.15%	13,126
Sep 18, 2026	0.42	0.42	0.42	0.42	0.42	-	1
Sep 17, 2026	0.42	0.42	0.40	0.42	0.42	-1.18%	3,196
Sep 16, 2026	0.40	0.42	0.40	0.42	0.42	6.82%	2
Sep 15, 2026	0.45	0.45	0.39	0.40	0.40	-12.00%	53,582
Sep 14, 2026	0.41	0.45	0.41	0.45	0.45	9.76%	17,048
Sep 11, 2026	0.43	0.47	0.41	0.41	0.41	-4.43%	7,687
Sep 10, 2026	0.45	0.45	0.42	0.43	0.43	-4.67%	1,350
Sep 9, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	6,663
Sep 8, 2026	0.46	0.46	0.46	0.46	0.46	-	1
Sep 7, 2026	0.45	0.46	0.45	0.46	0.46	-1.29%	3,947
Sep 4, 2026	0.47	0.47	0.43	0.47	0.47	-	5,381
Sep 3, 2026	0.44	0.47	0.43	0.47	0.47	5.91%	8,199
Sep 2, 2026	0.44	0.45	0.44	0.44	0.44	0.23%	1,295
Sep 1, 2026	0.44	0.44	0.41	0.44	0.44	-	480
Aug 31, 2026	0.44	0.44	0.42	0.44	0.44	-0.23%	162
Aug 28, 2026	0.41	0.44	0.41	0.44	0.44	7.32%	985
Aug 27, 2026	0.42	0.42	0.41	0.41	0.41	-1.44%	2,969
Aug 26, 2026	0.44	0.45	0.42	0.42	0.42	-4.81%	1,098
Aug 25, 2026	0.44	0.44	0.43	0.44	0.44	0.69%	1,547
Aug 24, 2026	0.44	0.44	0.43	0.43	0.43	-0.69%	33
Aug 21, 2026	0.44	0.44	0.44	0.44	0.44	-	2
Aug 20, 2026	0.44	0.44	0.44	0.44	0.44	-	1
Aug 19, 2026	0.42	0.44	0.42	0.44	0.44	1.63%	558
Aug 18, 2026	0.43	0.44	0.43	0.43	0.43	-2.05%	717
Aug 17, 2026	0.45	0.45	0.41	0.44	0.44	-2.01%	641
Aug 14, 2026	0.45	0.45	0.45	0.45	0.45	-0.22%	1
Aug 13, 2026	0.45	0.45	0.45	0.45	0.45	-0.22%	1
Aug 12, 2026	0.44	0.45	0.42	0.45	0.45	1.12%	9,341
Aug 11, 2026	0.45	0.45	0.42	0.45	0.45	-0.22%	3,291
Aug 10, 2026	0.45	0.45	0.45	0.45	0.45	-	713
Aug 7, 2026	0.44	0.45	0.42	0.45	0.45	0.22%	1,028
Aug 6, 2026	0.45	0.45	0.42	0.45	0.45	-0.45%	946
Aug 5, 2026	0.45	0.45	0.43	0.45	0.45	-0.45%	1,025
Aug 4, 2026	0.45	0.45	0.43	0.45	0.45	-0.22%	999
Aug 3, 2026	0.45	0.45	0.44	0.45	0.45	-	2,765
Jul 31, 2026	0.41	0.45	0.41	0.45	0.45	9.76%	30,535
Jul 30, 2026	0.42	0.42	0.41	0.41	0.41	-1.91%	2,626
Jul 29, 2026	0.42	0.42	0.42	0.42	0.42	-0.24%	1
Jul 28, 2026	0.40	0.42	0.40	0.42	0.42	-	8,313
Jul 27, 2026	0.42	0.42	0.40	0.42	0.42	-	1,881