Oriental Trimex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	5.51	5.69	5.49	5.52	5.52	-0.72%	150,231
Jul 9, 2026	5.73	5.73	5.53	5.56	5.56	-1.07%	85,919
Jul 8, 2026	5.68	5.81	5.54	5.62	5.62	-1.06%	196,817
Jul 7, 2026	5.79	5.84	5.52	5.68	5.68	-1.73%	67,677
Jul 6, 2026	5.74	5.85	5.50	5.78	5.78	1.40%	86,013
Jul 3, 2026	5.60	5.82	5.60	5.70	5.70	0.35%	87,548
Jul 2, 2026	5.63	5.70	5.63	5.68	5.68	0.89%	69,265
Jul 1, 2026	5.68	5.68	5.52	5.63	5.63	-0.88%	198,587
Jun 30, 2026	5.64	5.80	5.25	5.68	5.68	-0.53%	143,141
Jun 29, 2026	5.88	6.08	5.57	5.71	5.71	-4.83%	240,767
Jun 25, 2026	6.17	6.25	5.97	6.00	6.00	-2.76%	192,057
Jun 24, 2026	6.39	6.39	6.07	6.17	6.17	-1.44%	45,315
Jun 23, 2026	6.36	6.36	6.11	6.26	6.26	-0.16%	67,542
Jun 22, 2026	6.21	6.34	6.21	6.27	6.27	0.97%	61,016
Jun 19, 2026	6.20	6.40	6.16	6.21	6.21	-1.58%	106,806
Jun 18, 2026	6.40	6.40	6.31	6.31	6.31	-	25,278
Jun 17, 2026	6.31	6.44	6.16	6.31	6.31	-0.16%	45,628
Jun 16, 2026	6.42	6.49	6.26	6.32	6.32	-1.86%	69,992
Jun 15, 2026	6.65	6.65	6.31	6.44	6.44	2.38%	128,641
Jun 12, 2026	6.25	6.54	6.21	6.29	6.29	-0.32%	102,695
Jun 11, 2026	6.26	7.65	6.07	6.31	6.31	-1.10%	183,385
Jun 10, 2026	6.55	6.55	6.22	6.38	6.38	0.16%	96,476
Jun 9, 2026	6.58	6.58	6.17	6.37	6.37	-1.24%	72,755
Jun 8, 2026	6.56	6.70	6.41	6.45	6.45	-1.68%	66,477
Jun 5, 2026	6.39	6.74	6.37	6.56	6.56	2.50%	150,115
Jun 4, 2026	6.37	6.48	6.32	6.40	6.40	0.47%	72,904
Jun 3, 2026	6.45	6.45	6.32	6.37	6.37	0.79%	51,532
Jun 2, 2026	6.21	6.50	6.21	6.32	6.32	-0.94%	63,643
Jun 1, 2026	6.50	6.66	6.32	6.38	6.38	-1.24%	33,987
May 29, 2026	6.55	6.55	6.38	6.46	6.46	1.25%	70,041
May 27, 2026	6.21	6.48	6.11	6.38	6.38	1.59%	66,906
May 26, 2026	6.49	6.49	6.07	6.28	6.28	-1.26%	97,151
May 25, 2026	6.31	6.50	6.31	6.36	6.36	-1.24%	88,583
May 22, 2026	6.33	6.55	6.33	6.44	6.44	-0.77%	54,111
May 21, 2026	6.46	6.56	6.25	6.49	6.49	0.46%	46,775
May 20, 2026	6.50	6.55	6.41	6.46	6.46	-0.15%	18,421
May 19, 2026	6.29	6.62	6.29	6.47	6.47	2.86%	69,993
May 18, 2026	6.53	6.65	6.25	6.29	6.29	-3.68%	90,269
May 15, 2026	6.78	6.78	6.50	6.53	6.53	-2.10%	132,461
May 14, 2026	6.82	6.89	6.65	6.67	6.67	-2.20%	57,986
May 13, 2026	6.86	6.90	6.66	6.82	6.82	-0.15%	33,105
May 12, 2026	6.95	6.95	6.80	6.83	6.83	-1.73%	47,711
May 11, 2026	6.85	7.02	6.85	6.95	6.95	-1.00%	26,533
May 8, 2026	7.06	7.06	6.80	7.02	7.02	1.15%	94,600
May 7, 2026	7.13	7.13	6.85	6.94	6.94	1.02%	70,122
May 6, 2026	7.09	7.09	6.75	6.87	6.87	-1.43%	121,513
May 5, 2026	6.93	7.00	6.90	6.97	6.97	0.58%	43,419
May 4, 2026	6.90	7.10	6.85	6.93	6.93	-0.14%	39,769
Apr 30, 2026	7.09	7.14	6.87	6.94	6.94	-0.72%	64,682
Apr 29, 2026	7.15	7.15	6.95	6.99	6.99	-0.71%	91,728