Oricon Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	65.80	67.00	65.10	66.50	66.50	1.42%	62,687
Feb 17, 2026	64.26	66.01	64.26	65.57	65.57	-0.30%	27,558
Feb 16, 2026	64.75	66.90	64.21	65.77	65.77	-0.38%	80,776
Feb 13, 2026	67.49	67.49	65.50	66.02	66.02	-1.30%	25,810
Feb 12, 2026	66.00	67.40	65.10	66.89	66.89	0.10%	71,682
Feb 11, 2026	64.55	66.99	64.50	66.82	66.82	1.18%	105,770
Feb 10, 2026	65.99	66.48	64.60	66.04	66.04	0.17%	90,039
Feb 9, 2026	64.96	66.50	64.05	65.93	65.93	1.49%	97,977
Feb 6, 2026	65.00	65.95	64.34	64.96	64.96	-0.08%	16,172
Feb 5, 2026	64.50	65.45	63.00	65.01	65.01	0.96%	150,283
Feb 4, 2026	66.00	66.00	64.00	64.39	64.39	-1.30%	44,888
Feb 3, 2026	65.89	67.00	63.55	65.24	65.24	0.08%	169,610
Feb 2, 2026	66.95	66.95	63.12	65.19	65.19	-0.67%	126,824
Feb 1, 2026	64.10	67.00	64.10	65.63	65.63	-0.77%	23,485
Jan 30, 2026	65.10	66.75	65.10	66.14	66.14	-0.91%	78,763
Jan 29, 2026	65.70	67.89	65.70	66.75	66.75	-1.02%	70,296
Jan 28, 2026	67.00	67.80	65.05	67.44	67.44	2.23%	175,860
Jan 27, 2026	65.00	67.05	64.00	65.97	65.97	2.28%	91,139
Jan 23, 2026	63.90	66.00	63.60	64.50	64.50	0.56%	339,932
Jan 22, 2026	61.95	64.79	60.51	64.14	64.14	3.75%	307,971
Jan 21, 2026	58.76	62.27	58.20	61.82	61.82	4.23%	338,378
Jan 20, 2026	59.56	61.19	58.70	59.31	59.31	-2.77%	105,376
Jan 19, 2026	58.26	61.50	58.26	61.00	61.00	-	59,346
Jan 16, 2026	59.65	61.85	59.65	61.00	61.00	-0.07%	40,468
Jan 14, 2026	61.93	62.00	59.90	61.04	61.04	-0.02%	65,890
Jan 13, 2026	60.78	62.00	59.66	61.05	61.05	0.94%	63,848
Jan 12, 2026	61.59	62.00	58.63	60.48	60.48	-1.80%	109,990
Jan 9, 2026	61.89	62.50	60.50	61.59	61.59	-0.57%	104,714
Jan 8, 2026	59.95	62.87	59.00	61.94	61.94	3.44%	308,595
Jan 7, 2026	58.99	60.00	58.27	59.88	59.88	1.51%	108,924
Jan 6, 2026	59.98	60.00	58.70	58.99	58.99	-1.65%	48,314
Jan 5, 2026	59.07	60.49	59.06	59.98	59.98	-0.03%	48,247
Jan 2, 2026	59.12	60.50	59.12	60.00	60.00	-	42,550
Jan 1, 2026	60.30	60.50	59.16	60.00	60.00	-0.03%	51,133
Dec 31, 2025	60.44	60.50	59.02	60.02	60.02	0.69%	27,861
Dec 30, 2025	59.21	60.20	59.21	59.61	59.61	-0.98%	36,256
Dec 29, 2025	59.12	60.89	59.10	60.20	60.20	0.28%	94,345
Dec 26, 2025	59.99	60.79	59.05	60.03	60.03	0.05%	60,692
Dec 24, 2025	60.88	60.88	58.21	60.00	60.00	-	124,229
Dec 23, 2025	59.95	60.60	58.56	60.00	60.00	0.74%	61,544
Dec 22, 2025	61.24	61.24	59.10	59.56	59.56	-2.78%	23,564
Dec 19, 2025	60.90	61.90	58.21	61.26	61.26	1.78%	123,239
Dec 18, 2025	59.17	61.00	58.50	60.19	60.19	0.43%	125,138
Dec 17, 2025	57.22	60.45	57.22	59.93	59.93	2.92%	58,505
Dec 16, 2025	60.80	60.80	58.20	58.23	58.23	-2.18%	40,610
Dec 15, 2025	60.00	61.15	58.91	59.53	59.53	1.05%	145,774
Dec 12, 2025	55.21	58.91	55.21	58.91	58.91	4.99%	229,265
Dec 11, 2025	56.79	56.79	55.20	56.11	56.11	0.20%	64,383
Dec 10, 2025	54.80	56.40	54.80	56.00	56.00	1.82%	66,673
Dec 9, 2025	56.69	56.69	52.34	55.00	55.00	-0.16%	150,200