Orient Securities Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	-
Jan 29, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	-
Jan 28, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Jan 27, 2026	0.73	0.73	0.73	0.73	0.73	-3.33%	-
Jan 26, 2026	0.74	0.75	0.74	0.75	0.75	2.04%	15
Jan 23, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	-
Jan 22, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	-
Jan 21, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	-
Jan 20, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	-
Jan 19, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	-
Jan 16, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jan 15, 2026	0.76	0.76	0.76	0.76	0.76	-1.95%	-
Jan 14, 2026	0.77	0.77	0.77	0.77	0.77	-2.53%	-
Jan 13, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	-
Jan 12, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	-
Jan 9, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	-
Jan 8, 2026	0.77	0.77	0.77	0.77	0.77	-4.38%	-
Jan 7, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	-
Jan 6, 2026	0.81	0.81	0.81	0.81	0.81	5.19%	-
Jan 5, 2026	0.77	0.77	0.77	0.77	0.77	1.99%	-
Jan 2, 2026	0.76	0.76	0.76	0.76	0.76	2.03%	-
Dec 30, 2025	0.74	0.74	0.74	0.74	0.74	-0.67%	-
Dec 29, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	-
Dec 23, 2025	0.75	0.75	0.75	0.75	0.75	-0.66%	-
Dec 22, 2025	0.76	0.76	0.76	0.76	0.76	-1.31%	-
Dec 19, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	-
Dec 18, 2025	0.76	0.76	0.76	0.76	0.76	-2.56%	-
Dec 17, 2025	0.78	0.78	0.78	0.78	0.78	1.96%	-
Dec 16, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	-
Dec 15, 2025	0.76	0.76	0.76	0.76	0.76	3.40%	-
Dec 12, 2025	0.74	0.74	0.74	0.74	0.74	2.08%	-
Dec 11, 2025	0.72	0.72	0.72	0.72	0.72	-2.70%	-
Dec 10, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	-
Dec 9, 2025	0.75	0.75	0.75	0.75	0.75	-2.60%	-
Dec 8, 2025	0.77	0.77	0.77	0.77	0.77	1.99%	-
Dec 5, 2025	0.76	0.76	0.76	0.76	0.76	3.42%	-
Dec 4, 2025	0.73	0.73	0.73	0.73	0.73	2.82%	-
Dec 3, 2025	0.71	0.71	0.71	0.71	0.71	-2.74%	-
Dec 2, 2025	0.73	0.73	0.73	0.73	0.73	-2.01%	-
Dec 1, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Nov 28, 2025	0.75	0.75	0.75	0.75	0.75	0.68%	-
Nov 27, 2025	0.74	0.74	0.74	0.74	0.74	-2.63%	-
Nov 26, 2025	0.74	0.76	0.74	0.76	0.76	2.70%	12
Nov 25, 2025	0.74	0.74	0.74	0.74	0.74	-0.67%	-
Nov 24, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	-
Nov 21, 2025	0.75	0.75	0.75	0.75	0.75	-5.66%	-
Nov 20, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	-
Nov 19, 2025	0.79	0.79	0.79	0.79	0.79	1.29%	-
Nov 18, 2025	0.78	0.78	0.78	0.78	0.78	-1.90%	-
Nov 17, 2025	0.79	0.79	0.79	0.79	0.79	1.94%	-