ORIOR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	12.08	12.48	12.04	12.28	12.28	0.92%	1,487
Nov 24, 2025	11.94	12.50	11.94	12.17	12.17	4.27%	3,624
Nov 21, 2025	11.70	11.82	11.67	11.67	11.67	-0.09%	1,524
Nov 20, 2025	11.70	11.70	11.68	11.68	11.68	-0.17%	675
Nov 19, 2025	11.72	11.80	11.70	11.70	11.70	0.34%	937
Nov 18, 2025	11.61	11.66	11.53	11.66	11.66	-2.83%	4,221
Nov 17, 2025	12.38	12.50	11.92	12.00	12.00	-6.02%	12,165
Nov 14, 2025	13.13	13.13	12.24	12.77	12.77	-3.07%	11,497
Nov 13, 2025	13.40	13.48	13.02	13.17	13.17	1.01%	5,006
Nov 12, 2025	12.09	13.04	12.09	13.04	13.04	6.99%	4,366
Nov 11, 2025	12.07	12.36	12.04	12.19	12.19	1.20%	3,078
Nov 10, 2025	12.16	12.36	11.94	12.04	12.04	-1.33%	5,252
Nov 7, 2025	12.18	12.32	12.10	12.21	12.20	-0.48%	2,380
Nov 6, 2025	12.16	12.46	12.00	12.26	12.26	-1.89%	1,812
Nov 5, 2025	12.64	12.64	12.50	12.50	12.50	-1.47%	1,017
Nov 4, 2025	12.90	13.03	12.62	12.69	12.69	-5.63%	4,002
Nov 3, 2025	13.68	13.70	13.06	13.44	13.44	-2.99%	2,673
Oct 31, 2025	13.85	13.97	13.56	13.86	13.86	1.75%	3,997
Oct 30, 2025	13.50	13.62	13.50	13.62	13.62	-1.59%	1,635
Oct 29, 2025	14.06	14.11	13.84	13.84	13.84	0.87%	3,386
Oct 28, 2025	13.50	13.72	13.36	13.72	13.72	6.19%	8,234
Oct 27, 2025	13.22	13.22	12.90	12.92	12.92	-2.71%	1,444
Oct 24, 2025	13.18	13.42	13.18	13.28	13.28	1.07%	1,648
Oct 23, 2025	13.48	13.48	13.08	13.14	13.14	0.61%	2,576
Oct 22, 2025	13.04	13.06	12.72	13.06	13.06	4.25%	360
Oct 21, 2025	12.44	12.53	12.44	12.53	12.53	-0.10%	95
Oct 20, 2025	12.44	12.54	12.40	12.54	12.54	-0.79%	2,243
Oct 17, 2025	12.68	12.68	12.43	12.64	12.64	-1.34%	1,064
Oct 16, 2025	12.62	12.96	12.44	12.81	12.81	-2.77%	1,490
Oct 15, 2025	13.04	13.26	13.00	13.18	13.18	1.85%	2,124
Oct 14, 2025	13.40	13.58	12.94	12.94	12.94	-6.76%	2,372
Oct 13, 2025	13.84	14.13	13.68	13.88	13.88	0.68%	2,020
Oct 10, 2025	13.77	14.06	13.70	13.78	13.78	2.69%	1,486
Oct 9, 2025	13.20	14.12	13.20	13.42	13.42	6.57%	4,799
Oct 8, 2025	12.60	12.61	12.54	12.59	12.59	-1.15%	687
Oct 7, 2025	12.83	12.85	12.50	12.74	12.74	-0.20%	567
Oct 6, 2025	12.70	12.98	12.70	12.77	12.77	-2.40%	347