Ordissimo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	0.45	0.47	0.45	0.47	0.47	3.30%	4,001
Jul 2, 2026	0.45	0.46	0.42	0.46	0.46	-	641
Jul 1, 2026	0.41	0.46	0.41	0.46	0.46	1.11%	1,711
Jun 30, 2026	0.44	0.45	0.44	0.45	0.45	1.81%	492
Jun 29, 2026	0.44	0.47	0.44	0.44	0.44	-7.92%	10,193
Jun 26, 2026	0.45	0.48	0.45	0.48	0.48	6.67%	11,001
Jun 25, 2026	0.43	0.46	0.43	0.45	0.45	5.14%	16,235
Jun 24, 2026	0.43	0.43	0.43	0.43	0.43	-0.70%	1
Jun 23, 2026	0.43	0.44	0.42	0.43	0.43	0.23%	2,108
Jun 22, 2026	0.42	0.43	0.41	0.43	0.43	-0.69%	3,354
Jun 19, 2026	0.40	0.44	0.40	0.43	0.43	7.98%	1,281
Jun 18, 2026	0.40	0.40	0.40	0.40	0.40	-	2
Jun 17, 2026	0.39	0.43	0.39	0.40	0.40	-2.20%	27,822
Jun 16, 2026	0.43	0.43	0.39	0.41	0.41	-4.43%	41,991
Jun 15, 2026	0.43	0.43	0.43	0.43	0.43	-0.23%	1
Jun 12, 2026	0.42	0.43	0.42	0.43	0.43	2.63%	234
Jun 11, 2026	0.45	0.45	0.42	0.42	0.42	-6.05%	5,441
Jun 10, 2026	0.43	0.45	0.43	0.45	0.45	-1.55%	5,209
Jun 9, 2026	0.44	0.45	0.41	0.45	0.45	1.57%	1,062
Jun 8, 2026	0.45	0.45	0.42	0.45	0.45	-2.19%	953
Jun 5, 2026	0.44	0.46	0.44	0.46	0.46	3.64%	761
Jun 4, 2026	0.42	0.44	0.42	0.44	0.44	-	35,007
Jun 3, 2026	0.46	0.46	0.41	0.44	0.44	-3.93%	47,982
Jun 2, 2026	0.47	0.47	0.42	0.46	0.46	-1.93%	73,771
Jun 1, 2026	0.47	0.47	0.43	0.47	0.47	-1.48%	8,269
May 29, 2026	0.43	0.47	0.41	0.47	0.47	10.23%	82,969
May 28, 2026	0.44	0.44	0.41	0.43	0.43	-2.27%	1,883
May 27, 2026	0.44	0.44	0.42	0.44	0.44	-0.68%	16,554
May 26, 2026	0.42	0.45	0.42	0.44	0.44	7.00%	1,495
May 25, 2026	0.45	0.47	0.41	0.41	0.41	-12.66%	43,974