Orient Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	181.88	183.49	179.50	180.53	180.53	-0.78%	79,650
Jun 18, 2026	184.84	184.84	179.32	181.95	181.95	-0.32%	391,112
Jun 17, 2026	185.65	185.66	182.02	182.53	182.53	-1.68%	241,159
Jun 16, 2026	181.38	187.10	178.36	185.65	185.65	2.35%	606,793
Jun 15, 2026	178.00	182.89	177.49	181.38	181.38	3.14%	138,628
Jun 12, 2026	175.10	177.14	173.50	175.85	175.85	0.98%	88,662
Jun 11, 2026	174.82	175.76	171.25	174.15	174.15	0.43%	53,624
Jun 10, 2026	177.37	178.67	172.31	173.40	173.40	-1.75%	70,699
Jun 9, 2026	173.10	178.47	173.10	176.49	176.49	2.04%	311,219
Jun 8, 2026	177.70	178.47	172.24	172.96	172.96	-3.04%	107,626
Jun 5, 2026	181.99	181.99	177.00	178.38	178.38	-0.42%	83,905
Jun 4, 2026	182.00	183.39	178.76	179.14	179.14	-1.34%	89,974
Jun 3, 2026	185.00	185.26	180.31	181.58	181.58	-0.81%	69,721
Jun 2, 2026	180.00	188.00	179.40	183.07	183.07	0.15%	92,194
Jun 1, 2026	188.00	188.00	181.10	182.79	182.79	-3.00%	146,629
May 29, 2026	193.16	193.85	185.06	188.44	188.44	-2.44%	164,904
May 27, 2026	187.89	194.90	186.00	193.16	193.16	2.80%	380,133
May 26, 2026	185.04	188.36	184.50	187.89	187.89	1.54%	84,178
May 25, 2026	187.30	187.31	182.99	185.04	185.04	0.66%	281,477
May 22, 2026	184.84	184.84	183.17	183.83	183.83	-0.55%	74,343
May 21, 2026	186.52	187.99	184.10	184.84	184.84	-0.90%	154,014
May 20, 2026	186.99	187.64	185.55	186.52	186.52	-1.25%	86,720
May 19, 2026	190.25	193.39	187.35	188.88	188.88	-0.65%	247,261
May 18, 2026	190.95	190.95	186.00	190.11	190.11	-1.36%	210,434
May 15, 2026	191.00	196.84	188.41	192.73	192.73	0.78%	425,190
May 14, 2026	193.35	193.35	185.32	191.23	191.23	-0.62%	374,870
May 13, 2026	190.61	193.87	187.00	192.43	192.43	2.27%	721,764
May 12, 2026	184.01	192.50	183.50	188.15	188.15	0.56%	825,051
May 11, 2026	188.90	190.43	182.00	187.11	187.11	-0.65%	479,646
May 8, 2026	193.90	196.89	183.01	188.34	188.34	-1.95%	1,820,965
May 7, 2026	184.20	199.90	184.20	192.09	192.09	4.57%	1,957,958
May 6, 2026	183.00	184.39	179.55	183.70	183.70	2.00%	218,009
May 5, 2026	182.84	184.59	178.00	180.10	180.10	-2.56%	561,693
May 4, 2026	188.60	190.00	183.20	184.84	184.84	0.37%	184,521
Apr 30, 2026	187.34	189.08	183.55	184.16	184.16	-1.07%	212,133
Apr 29, 2026	188.50	190.73	185.00	186.15	186.15	-1.14%	259,484
Apr 28, 2026	193.60	195.23	187.00	188.30	188.30	-2.68%	150,191
Apr 27, 2026	193.90	196.19	189.06	193.48	193.48	4.69%	590,224
Apr 24, 2026	187.98	188.36	181.81	184.81	184.81	-1.22%	1,756,935
Apr 23, 2026	184.00	189.38	184.00	187.09	187.09	0.38%	288,115
Apr 22, 2026	182.02	189.80	180.31	186.38	186.38	2.40%	442,338
Apr 21, 2026	182.50	188.00	181.82	182.02	182.02	0.59%	173,418
Apr 20, 2026	180.00	182.39	176.55	180.96	180.96	0.78%	361,015
Apr 17, 2026	171.10	181.00	170.55	179.56	179.56	5.64%	1,718,979
Apr 16, 2026	173.00	174.60	169.13	169.98	169.98	-1.11%	225,972
Apr 15, 2026	169.51	173.39	169.51	171.89	171.89	2.97%	372,901
Apr 13, 2026	167.40	169.32	163.20	166.94	166.94	-2.03%	286,985
Apr 10, 2026	161.29	173.60	161.18	170.40	170.40	6.70%	928,579
Apr 9, 2026	160.20	163.48	158.00	159.70	159.70	0.09%	493,866
Apr 8, 2026	159.00	162.74	158.14	159.56	159.56	2.97%	713,254