ORIOR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.42	11.50	10.94	11.21	11.21	-2.37%	10,568
Feb 10, 2026	11.39	11.48	11.14	11.48	11.48	1.06%	6,480
Feb 9, 2026	11.42	11.42	11.08	11.36	11.36	-0.87%	8,926
Feb 6, 2026	10.71	11.46	10.64	11.46	11.46	7.10%	4,213
Feb 5, 2026	10.80	10.80	10.58	10.70	10.70	-1.09%	4,483
Feb 4, 2026	10.70	10.88	10.70	10.82	10.82	0.91%	2,254
Feb 3, 2026	10.72	10.72	10.50	10.72	10.72	-1.11%	4,680
Feb 2, 2026	10.74	10.95	10.72	10.84	10.84	-3.87%	6,711
Jan 30, 2026	11.22	11.28	11.00	11.28	11.28	3.46%	2,955
Jan 29, 2026	10.84	10.92	10.81	10.90	10.90	-2.74%	4,144
Jan 28, 2026	11.25	11.28	10.90	11.21	11.21	4.74%	9,538
Jan 27, 2026	10.72	10.78	10.60	10.70	10.70	-2.12%	5,507
Jan 26, 2026	10.88	11.00	10.88	10.93	10.93	-1.35%	5,211
Jan 23, 2026	11.33	11.33	11.00	11.08	11.08	-3.18%	3,898
Jan 22, 2026	11.46	11.46	11.36	11.45	11.45	-0.99%	1,355
Jan 21, 2026	11.68	11.68	11.46	11.56	11.56	-3.19%	5,779
Jan 20, 2026	11.80	11.94	11.68	11.94	11.94	-0.90%	5,723
Jan 19, 2026	12.36	12.36	11.86	12.05	12.05	-1.08%	3,915
Jan 16, 2026	12.20	12.21	12.10	12.18	12.18	-0.77%	2,075
Jan 15, 2026	12.28	12.60	12.16	12.27	12.27	-4.00%	5,073
Jan 14, 2026	12.26	13.16	12.26	12.79	12.79	2.51%	10,636
Jan 13, 2026	12.36	12.50	12.36	12.47	12.47	-2.98%	1,172
Jan 12, 2026	12.86	12.89	12.60	12.86	12.85	1.22%	2,711
Jan 9, 2026	12.36	12.70	12.36	12.70	12.70	1.76%	1,525
Jan 8, 2026	12.34	12.72	12.34	12.48	12.48	1.30%	3,928
Jan 7, 2026	13.43	13.43	12.32	12.32	12.32	-8.47%	3,463
Jan 6, 2026	13.36	13.46	13.24	13.46	13.46	-0.26%	263
Jan 5, 2026	13.78	13.78	13.33	13.50	13.49	-0.77%	2,536
Dec 30, 2025	13.50	13.74	13.50	13.60	13.60	-0.44%	959
Dec 29, 2025	13.20	13.66	13.20	13.66	13.66	5.08%	8,056
Dec 23, 2025	13.00	13.10	13.00	13.00	13.00	0.20%	967
Dec 22, 2025	12.82	13.06	12.82	12.97	12.97	0.73%	4,483
Dec 19, 2025	12.70	13.54	12.70	12.88	12.88	3.04%	5,838
Dec 18, 2025	11.96	12.50	11.96	12.50	12.50	5.22%	2,639
Dec 17, 2025	11.81	11.92	11.81	11.88	11.88	0.17%	2,117
Dec 16, 2025	11.86	11.86	11.86	11.86	11.86	2.42%	137
Dec 15, 2025	11.38	11.64	11.38	11.58	11.58	5.24%	6,880
Dec 12, 2025	11.18	11.18	10.89	11.00	11.00	0.39%	4,685
Dec 11, 2025	11.02	11.02	10.92	10.96	10.96	-0.64%	589
Dec 10, 2025	11.06	11.06	10.94	11.03	11.03	-2.62%	2,531
Dec 9, 2025	11.45	11.45	11.16	11.33	11.33	-4.49%	6,496
Dec 8, 2025	12.24	12.24	11.70	11.86	11.86	-4.05%	2,652
Dec 5, 2025	12.28	12.36	12.28	12.36	12.36	0.49%	27
Dec 4, 2025	12.24	12.30	12.24	12.30	12.30	1.65%	616
Dec 3, 2025	12.32	12.38	12.10	12.10	12.10	-2.10%	1,848
Dec 2, 2025	12.48	12.64	12.36	12.36	12.36	0.08%	3,832
Dec 1, 2025	12.36	12.36	12.22	12.35	12.35	1.89%	272
Nov 28, 2025	11.92	12.14	11.92	12.12	12.12	-0.81%	919
Nov 27, 2025	12.20	12.31	12.16	12.22	12.22	3.04%	2,469
Nov 26, 2025	12.13	12.13	11.86	11.86	11.86	-3.42%	432