Orient Ceratech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	42.02	42.69	41.41	41.61	41.61	-1.28%	20,710
Feb 17, 2026	41.98	42.80	41.46	42.15	42.15	0.40%	22,624
Feb 16, 2026	41.73	42.84	41.32	41.98	41.98	1.30%	36,843
Feb 13, 2026	41.80	41.99	40.99	41.44	41.44	-2.72%	55,956
Feb 12, 2026	43.62	43.62	41.92	42.60	42.60	-1.84%	52,034
Feb 11, 2026	44.49	44.49	43.00	43.40	43.40	-2.25%	72,908
Feb 10, 2026	44.79	44.79	43.50	44.40	44.40	1.05%	65,503
Feb 9, 2026	43.67	46.00	42.60	43.94	43.94	0.62%	170,220
Feb 6, 2026	44.49	44.49	42.89	43.67	43.67	0.74%	73,003
Feb 5, 2026	41.80	46.40	41.71	43.35	43.35	1.55%	472,607
Feb 4, 2026	41.86	45.90	41.00	42.69	42.69	1.81%	372,140
Feb 3, 2026	42.20	43.11	41.11	41.93	41.93	3.00%	95,792
Feb 2, 2026	42.65	42.65	39.36	40.71	40.71	-2.40%	102,661
Feb 1, 2026	43.50	43.50	40.90	41.71	41.71	-0.67%	86,384
Jan 30, 2026	41.60	44.62	40.92	41.99	41.99	0.94%	94,357
Jan 29, 2026	41.25	42.36	41.10	41.60	41.60	0.19%	60,308
Jan 28, 2026	41.77	42.16	40.50	41.52	41.52	1.74%	71,291
Jan 27, 2026	41.00	41.65	40.43	40.81	40.81	-0.90%	56,669
Jan 23, 2026	41.80	44.18	40.97	41.18	41.18	-0.02%	421,060
Jan 22, 2026	40.60	42.74	40.60	41.19	41.19	0.78%	128,976
Jan 21, 2026	41.30	42.24	40.02	40.87	40.87	-0.83%	128,939
Jan 20, 2026	43.10	43.51	41.00	41.21	41.21	-4.89%	152,492
Jan 19, 2026	45.47	45.47	43.00	43.33	43.33	-4.87%	121,359
Jan 16, 2026	47.80	47.80	45.45	45.55	45.55	-2.38%	95,157
Jan 14, 2026	46.49	47.60	46.00	46.66	46.66	0.50%	100,680
Jan 13, 2026	46.70	50.00	45.99	46.43	46.43	0.83%	281,779
Jan 12, 2026	47.55	47.67	45.00	46.05	46.05	-1.90%	136,960
Jan 9, 2026	47.00	51.37	46.00	46.94	46.94	0.15%	434,405
Jan 8, 2026	47.00	49.95	46.15	46.87	46.87	-0.40%	204,867
Jan 7, 2026	50.96	51.48	46.51	47.06	47.06	-7.53%	302,638
Jan 6, 2026	51.77	53.00	50.36	50.89	50.89	-1.70%	138,949
Jan 5, 2026	54.70	54.98	50.25	51.77	51.77	-5.99%	299,278
Jan 2, 2026	54.72	56.64	54.00	55.07	55.07	1.76%	628,983
Jan 1, 2026	49.60	55.00	48.91	54.12	54.12	9.40%	798,101
Dec 31, 2025	52.18	53.70	48.52	49.47	49.47	-5.28%	784,620
Dec 30, 2025	44.70	52.96	43.96	52.23	52.23	18.33%	1,500,247
Dec 29, 2025	43.64	44.75	42.96	44.14	44.14	2.25%	179,797
Dec 26, 2025	41.39	45.02	40.76	43.17	43.17	5.91%	404,598
Dec 24, 2025	42.20	43.09	40.51	40.76	40.76	-1.57%	88,912
Dec 23, 2025	42.82	42.82	41.25	41.41	41.41	-1.43%	36,771
Dec 22, 2025	40.30	42.35	40.30	42.01	42.01	3.60%	63,850
Dec 19, 2025	40.35	41.76	39.81	40.55	40.55	0.50%	58,274
Dec 18, 2025	41.13	41.60	40.05	40.35	40.35	-2.16%	51,453
Dec 17, 2025	42.00	42.33	40.91	41.24	41.24	-0.22%	42,204
Dec 16, 2025	43.51	43.51	41.05	41.33	41.33	-3.48%	64,566
Dec 15, 2025	42.91	43.59	42.11	42.82	42.82	1.42%	44,941
Dec 12, 2025	42.04	43.12	41.50	42.22	42.22	0.43%	50,746
Dec 11, 2025	41.13	42.66	40.90	42.04	42.04	1.20%	90,612
Dec 10, 2025	42.65	43.00	41.47	41.54	41.54	-0.88%	45,720
Dec 9, 2025	41.37	42.80	40.22	41.91	41.91	0.82%	110,679