Ordissimo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	0.49	0.49	0.43	0.47	0.47	-2.87%	37,863
May 21, 2026	0.49	0.49	0.47	0.49	0.49	-2.20%	6,808
May 20, 2026	0.49	0.50	0.45	0.50	0.50	1.84%	22,810
May 19, 2026	0.44	0.49	0.41	0.49	0.49	11.62%	103,095
May 18, 2026	0.42	0.44	0.41	0.44	0.44	5.78%	326
May 15, 2026	0.43	0.44	0.41	0.42	0.42	-5.47%	25,545
May 14, 2026	0.44	0.44	0.40	0.44	0.44	-2.23%	65,253
May 13, 2026	0.46	0.46	0.42	0.45	0.45	-2.18%	11,151
May 12, 2026	0.47	0.47	0.43	0.46	0.46	-2.34%	9,847
May 11, 2026	0.49	0.49	0.45	0.47	0.47	-3.89%	36,267
May 8, 2026	0.49	0.49	0.49	0.49	0.49	-0.20%	1
May 7, 2026	0.48	0.49	0.46	0.49	0.49	2.08%	53,003
May 6, 2026	0.51	0.51	0.46	0.48	0.48	-6.61%	70,151
May 5, 2026	0.51	0.53	0.48	0.51	0.51	0.78%	32,614
May 4, 2026	0.53	0.53	0.49	0.51	0.51	-4.49%	23,938
Apr 30, 2026	0.51	0.53	0.51	0.53	0.53	5.12%	6,899
Apr 29, 2026	0.50	0.51	0.48	0.51	0.51	2.42%	13,201
Apr 28, 2026	0.51	0.51	0.48	0.50	0.50	-3.13%	26,614
Apr 27, 2026	0.53	0.53	0.49	0.51	0.51	-3.40%	17,917
Apr 24, 2026	0.51	0.54	0.51	0.53	0.53	4.74%	17,273
Apr 23, 2026	0.50	0.53	0.50	0.51	0.51	1.20%	27,368
Apr 22, 2026	0.51	0.51	0.50	0.50	0.50	-3.47%	13,256
Apr 21, 2026	0.53	0.53	0.51	0.52	0.52	-2.63%	2,456
Apr 20, 2026	0.53	0.53	0.53	0.53	0.53	-	1
Apr 17, 2026	0.52	0.53	0.51	0.53	0.53	3.10%	239
Apr 16, 2026	0.53	0.53	0.51	0.52	0.52	-3.73%	4,972
Apr 15, 2026	0.53	0.54	0.53	0.54	0.54	1.90%	19,401
Apr 14, 2026	0.51	0.53	0.50	0.53	0.53	5.20%	14,991