ORIOR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	13.44	13.56	13.44	13.52	13.52	1.35%	2,111
Sep 15, 2025	13.56	13.61	13.34	13.34	13.34	-1.91%	1,714
Sep 12, 2025	13.42	13.60	13.30	13.60	13.60	0.53%	486
Sep 11, 2025	13.36	13.56	13.36	13.53	13.53	0.51%	1,507
Sep 10, 2025	13.58	13.60	13.46	13.46	13.46	-2.74%	2,831
Sep 9, 2025	14.01	14.01	13.80	13.84	13.84	1.01%	1,265
Sep 8, 2025	13.58	13.70	13.58	13.70	13.70	-3.99%	185
Sep 5, 2025	14.30	14.30	14.26	14.27	14.27	0.35%	610
Sep 4, 2025	14.50	14.76	14.22	14.22	14.22	-3.79%	2,044
Sep 3, 2025	14.89	14.89	14.76	14.78	14.78	-1.68%	2,832
Sep 2, 2025	14.94	15.26	14.92	15.03	15.03	0.09%	5,892
Sep 1, 2025	16.68	16.68	14.98	15.02	15.02	-10.27%	5,322
Aug 29, 2025	16.74	16.74	16.74	16.74	16.74	-4.23%	500
Aug 28, 2025	16.98	17.50	16.98	17.48	17.48	10.63%	3,346
Aug 27, 2025	15.80	15.80	15.80	15.80	15.80	0.51%	1
Aug 26, 2025	15.76	15.76	15.72	15.72	15.72	-0.13%	127
Aug 25, 2025	15.91	16.50	15.74	15.74	15.74	1.55%	86
Aug 22, 2025	15.48	15.72	15.44	15.50	15.50	7.49%	666
Aug 21, 2025	14.60	14.60	14.04	14.42	14.42	4.49%	852
Aug 19, 2025	13.80	13.80	13.80	13.80	13.80	2.53%	1
Aug 18, 2025	14.10	14.10	13.46	13.46	13.46	0.98%	1,450
Aug 15, 2025	13.50	13.58	13.12	13.33	13.33	-0.52%	3,535
Aug 13, 2025	13.08	13.68	13.08	13.40	13.40	10.74%	930
Aug 12, 2025	12.14	12.14	12.10	12.10	12.10	-0.58%	893
Aug 11, 2025	12.17	12.17	12.17	12.17	12.17	-3.57%	34
Aug 7, 2025	12.62	12.62	12.62	12.62	12.62	3.44%	26
Jul 28, 2025	12.53	12.53	12.14	12.20	12.20	0.33%	1,020
Jul 25, 2025	12.16	12.16	12.16	12.16	12.16	2.96%	900
Jul 23, 2025	12.06	12.06	11.81	11.81	11.81	0.77%	1,112
Jul 22, 2025	11.84	11.91	11.72	11.72	11.72	1.12%	299
Jul 21, 2025	11.72	11.72	11.58	11.59	11.59	-0.94%	112
Jul 18, 2025	11.96	11.96	11.40	11.70	11.70	-0.93%	606
Jul 17, 2025	12.07	12.07	11.47	11.81	11.81	-1.75%	884
Jul 16, 2025	12.26	12.26	12.02	12.02	12.02	-2.91%	380
Jul 14, 2025	12.38	12.38	12.38	12.38	12.38	-4.77%	1,500
Jul 11, 2025	13.00	13.00	13.00	13.00	13.00	0.78%	1,600
Jul 10, 2025	12.90	12.90	12.90	12.90	12.90	6.09%	500
Jul 8, 2025	12.24	12.24	12.12	12.16	12.16	0.16%	406
Jul 7, 2025	12.36	12.52	12.14	12.14	12.14	-0.41%	1,400
Jul 4, 2025	12.18	12.32	12.18	12.19	12.19	0.08%	1,266
Jul 3, 2025	12.66	12.66	12.18	12.18	12.18	-3.49%	820
Jul 2, 2025	12.74	12.74	12.60	12.62	12.62	-0.47%	587
Jul 1, 2025	12.74	12.74	12.52	12.68	12.68	-1.78%	1,024
Jun 30, 2025	13.15	13.15	12.88	12.91	12.91	-1.45%	1,871
Jun 26, 2025	13.21	13.21	13.10	13.10	13.10	-0.46%	446
Jun 25, 2025	14.24	14.24	13.16	13.16	13.16	-6.33%	883
Jun 24, 2025	13.76	14.12	13.76	14.05	14.05	4.54%	1,120
Jun 23, 2025	13.86	13.90	13.44	13.44	13.44	-1.54%	178
Jun 20, 2025	13.68	13.72	13.58	13.65	13.65	-2.92%	3,857
Jun 19, 2025	14.12	14.12	14.06	14.06	14.06	-1.95%	1,608