Orsero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	18.06	18.06	18.00	18.00	18.00	-1.21%	3
Feb 11, 2026	18.19	18.22	18.19	18.22	18.22	-1.19%	70
Feb 10, 2026	18.42	18.48	18.40	18.44	18.44	0.33%	360
Feb 9, 2026	18.34	18.38	18.34	18.38	18.38	2.22%	50
Feb 6, 2026	17.94	17.98	17.94	17.98	17.98	-3.75%	270
Feb 4, 2026	19.16	19.16	18.68	18.68	18.68	-4.12%	504
Feb 3, 2026	18.96	19.48	18.60	19.48	19.48	-0.09%	4,471
Jan 30, 2026	19.61	19.61	19.48	19.50	19.50	2.09%	10,219
Jan 29, 2026	19.10	19.10	19.10	19.10	19.10	0.53%	59
Jan 28, 2026	19.24	19.24	19.00	19.00	19.00	-0.73%	478
Jan 26, 2026	19.14	19.14	19.14	19.14	19.14	0.42%	18
Jan 23, 2026	19.14	19.14	19.06	19.06	19.06	-	245
Jan 21, 2026	19.06	19.06	19.06	19.06	19.06	-	198
Jan 20, 2026	19.06	19.06	19.06	19.06	19.06	-1.85%	7
Jan 15, 2026	19.50	19.50	19.42	19.42	19.42	-0.82%	203
Jan 14, 2026	19.54	19.58	19.51	19.58	19.58	0.31%	5,176
Jan 13, 2026	19.62	19.62	19.52	19.52	19.52	3.50%	1,080
Jan 12, 2026	18.86	18.86	18.86	18.86	18.86	1.73%	44
Jan 9, 2026	18.41	18.54	18.38	18.54	18.54	0.65%	85
Jan 8, 2026	18.38	18.42	18.30	18.42	18.42	0.99%	57
Jan 7, 2026	18.24	18.24	18.24	18.24	18.24	-2.88%	66
Jan 6, 2026	18.72	18.78	18.70	18.78	18.78	-0.32%	440
Jan 2, 2026	18.54	18.84	18.54	18.84	18.84	1.62%	161
Dec 30, 2025	18.20	18.54	18.18	18.54	18.54	1.98%	154
Dec 29, 2025	18.34	18.34	18.10	18.18	18.18	-	238
Dec 23, 2025	18.24	18.24	18.18	18.18	18.18	-0.87%	256
Dec 22, 2025	18.34	18.34	18.34	18.34	18.34	1.33%	14
Dec 19, 2025	18.18	18.24	18.10	18.10	18.10	0.22%	7,152
Dec 17, 2025	18.06	18.06	18.06	18.06	18.06	0.56%	139
Dec 16, 2025	17.96	17.96	17.96	17.96	17.96	2.86%	27
Dec 12, 2025	17.44	17.46	17.44	17.46	17.46	1.51%	706
Dec 8, 2025	17.20	17.20	17.20	17.20	17.20	0.58%	114
Dec 4, 2025	17.12	17.12	17.10	17.10	17.10	-2.95%	3
Dec 3, 2025	17.62	17.62	17.62	17.62	17.62	2.68%	61
Dec 1, 2025	17.40	17.40	17.16	17.16	17.16	-1.49%	18
Nov 27, 2025	17.48	17.60	17.42	17.42	17.42	0.58%	1,140
Nov 26, 2025	17.22	17.34	17.18	17.32	17.32	0.58%	1,069
Nov 25, 2025	17.12	17.22	17.10	17.22	17.22	1.06%	717
Nov 24, 2025	17.22	17.22	16.96	17.04	17.04	-	1,068
Nov 21, 2025	17.00	17.04	16.88	17.04	17.04	0.12%	155
Nov 20, 2025	17.02	17.02	17.02	17.02	17.02	-1.39%	60
Nov 19, 2025	17.26	17.26	17.26	17.26	17.26	2.37%	1
Nov 18, 2025	16.88	16.88	16.86	16.86	16.86	-1.52%	654
Nov 17, 2025	17.04	17.14	16.60	17.12	17.12	-2.62%	211
Nov 13, 2025	17.66	17.66	17.42	17.58	17.58	-0.57%	314
Nov 12, 2025	17.68	17.68	17.68	17.68	17.68	0.68%	110
Nov 10, 2025	17.68	17.68	17.56	17.56	17.56	-0.34%	646
Nov 5, 2025	17.62	17.62	17.62	17.62	17.62	-0.90%	100
Nov 4, 2025	17.68	17.78	17.68	17.78	17.78	-0.67%	32
Nov 3, 2025	18.10	18.10	17.80	17.90	17.90	1.36%	251