Ordissimo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	0.43	0.43	0.40	0.42	0.42	-4.34%	25,631
Jul 23, 2026	0.45	0.45	0.41	0.44	0.44	-0.45%	20,939
Jul 22, 2026	0.45	0.45	0.42	0.44	0.44	-2.00%	16,215
Jul 21, 2026	0.45	0.45	0.45	0.45	0.45	0.67%	301
Jul 20, 2026	0.44	0.45	0.42	0.45	0.45	1.59%	4,170
Jul 17, 2026	0.45	0.45	0.42	0.44	0.44	-2.01%	22,544
Jul 16, 2026	0.49	0.49	0.43	0.45	0.45	-8.20%	33,589
Jul 15, 2026	0.49	0.49	0.45	0.49	0.49	-1.41%	19,374
Jul 14, 2026	0.50	0.50	0.50	0.50	0.50	-0.20%	1
Jul 13, 2026	0.50	0.50	0.50	0.50	0.50	-0.40%	1
Jul 10, 2026	0.49	0.50	0.47	0.50	0.50	2.26%	8,903
Jul 9, 2026	0.49	0.49	0.47	0.49	0.49	-	10,761
Jul 8, 2026	0.47	0.49	0.47	0.49	0.49	3.62%	11,031
Jul 7, 2026	0.47	0.47	0.47	0.47	0.47	0.64%	2,601
Jul 6, 2026	0.47	0.47	0.47	0.47	0.47	-0.64%	642