Orient Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	175.80	175.80	172.00	174.31	174.31	0.11%	50,953
Feb 13, 2026	177.03	177.16	172.78	174.12	174.12	-3.03%	102,607
Feb 12, 2026	180.64	182.00	177.32	179.56	179.56	-0.61%	112,580
Feb 11, 2026	180.86	183.80	177.05	180.66	180.66	-0.11%	200,121
Feb 10, 2026	172.05	182.21	171.90	180.86	180.86	5.03%	744,133
Feb 9, 2026	171.60	174.83	171.22	172.20	172.20	0.43%	572,858
Feb 6, 2026	169.10	174.95	168.70	171.47	171.47	0.49%	69,339
Feb 5, 2026	173.00	175.00	168.87	170.63	170.63	-1.31%	113,856
Feb 4, 2026	172.90	173.90	171.00	172.90	172.90	0.04%	54,498
Feb 3, 2026	176.80	178.00	172.12	172.83	172.83	0.22%	97,186
Feb 2, 2026	176.74	176.74	170.31	172.45	172.45	-2.02%	57,188
Feb 1, 2026	182.00	183.50	173.47	176.01	176.01	-1.94%	93,784
Jan 30, 2026	178.99	182.10	175.42	179.50	179.50	0.44%	308,666
Jan 29, 2026	175.69	180.40	170.66	178.72	178.72	1.59%	115,281
Jan 28, 2026	178.00	178.29	175.50	175.93	175.18	-1.12%	48,692
Jan 27, 2026	178.01	180.80	170.00	177.93	177.17	-0.25%	192,717
Jan 23, 2026	169.99	180.00	168.61	178.37	177.61	4.62%	767,294
Jan 22, 2026	161.49	173.00	161.49	170.49	169.76	6.94%	800,671
Jan 21, 2026	161.45	165.44	157.81	159.42	158.74	-1.26%	170,891
Jan 20, 2026	167.01	167.90	160.12	161.45	160.76	-3.30%	150,008
Jan 19, 2026	170.00	170.00	166.00	166.96	166.25	-2.65%	115,974
Jan 16, 2026	167.90	184.80	167.90	171.51	170.78	4.13%	3,319,407
Jan 14, 2026	164.01	167.90	162.37	164.70	164.00	0.09%	1,187,340
Jan 13, 2026	165.50	167.80	164.00	164.55	163.85	-0.81%	70,976
Jan 12, 2026	168.73	168.73	163.14	165.90	165.19	-1.68%	112,935
Jan 9, 2026	172.33	172.33	168.01	168.74	168.02	-2.08%	62,138
Jan 8, 2026	175.08	175.59	171.00	172.33	171.60	-1.33%	66,649
Jan 7, 2026	173.00	175.10	172.00	174.66	173.92	0.46%	73,283
Jan 6, 2026	176.80	176.80	173.00	173.86	173.12	-1.13%	77,498
Jan 5, 2026	176.89	177.99	175.01	175.84	175.09	-0.59%	60,458
Jan 2, 2026	174.60	177.88	173.42	176.89	176.14	1.44%	90,808
Jan 1, 2026	177.10	177.85	173.50	174.38	173.64	-0.99%	79,763
Dec 31, 2025	179.99	181.30	174.25	176.13	175.38	-0.45%	159,023
Dec 30, 2025	176.41	177.25	173.86	176.93	176.18	0.29%	274,724
Dec 29, 2025	178.00	178.48	175.30	176.41	175.66	-0.69%	75,568
Dec 26, 2025	179.93	180.72	177.06	177.63	176.87	-1.28%	66,710
Dec 24, 2025	181.25	182.89	178.85	179.93	179.16	-0.73%	50,866
Dec 23, 2025	183.21	183.48	180.21	181.25	180.48	-0.83%	84,301
Dec 22, 2025	183.10	183.90	180.80	182.76	181.98	0.35%	70,673
Dec 19, 2025	178.99	182.99	178.03	182.12	181.34	1.79%	91,408
Dec 18, 2025	179.28	180.00	176.80	178.92	178.16	-0.20%	62,924
Dec 17, 2025	181.35	183.70	178.38	179.28	178.52	-2.12%	62,525
Dec 16, 2025	181.70	184.00	178.37	183.16	182.38	0.50%	148,170
Dec 15, 2025	179.37	183.54	177.82	182.24	181.46	1.60%	112,142
Dec 12, 2025	178.00	180.91	177.41	179.37	178.61	0.40%	145,073
Dec 11, 2025	174.00	179.83	172.15	178.65	177.89	3.06%	260,463
Dec 10, 2025	179.46	180.50	171.80	173.34	172.60	-3.41%	210,026
Dec 9, 2025	180.00	182.78	173.17	179.46	178.69	0.12%	413,760
Dec 8, 2025	179.63	186.49	173.13	179.24	178.48	-0.22%	221,452
Dec 5, 2025	183.50	183.51	178.66	179.63	178.86	-1.84%	174,183