Orient Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	185.95	186.99	183.66	185.08	185.08	-0.51%	122,376
Aug 20, 2026	181.20	187.28	181.20	186.03	186.03	3.01%	194,567
Aug 19, 2026	185.14	185.14	179.20	180.59	180.59	-1.97%	120,228
Aug 18, 2026	187.60	188.31	183.75	184.22	184.22	-1.71%	102,644
Aug 17, 2026	188.81	189.12	186.25	187.42	187.42	0.06%	140,517
Aug 14, 2026	191.02	191.02	187.00	187.31	187.31	-1.56%	95,167
Aug 13, 2026	190.00	192.55	187.81	190.27	190.27	0.25%	225,471
Aug 12, 2026	191.50	191.68	188.00	189.79	189.79	-0.47%	236,890
Aug 11, 2026	189.90	191.70	186.30	190.68	190.68	0.49%	285,838
Aug 10, 2026	193.19	194.00	188.70	189.75	189.75	0.30%	731,961
Aug 7, 2026	181.70	191.00	179.66	189.18	189.18	6.14%	3,629,172
Aug 6, 2026	179.93	182.51	175.50	178.23	178.23	-0.88%	3,641,753
Aug 5, 2026	177.00	181.49	176.70	179.82	179.82	1.74%	219,472
Aug 4, 2026	176.90	185.40	173.69	176.74	176.74	0.68%	1,388,413
Aug 3, 2026	174.90	177.00	173.80	175.55	175.55	0.45%	342,278
Jul 31, 2026	174.95	178.00	172.52	174.77	174.77	1.01%	391,106
Jul 30, 2026	172.20	174.75	171.00	173.02	173.02	-0.37%	221,622
Jul 29, 2026	171.98	175.50	171.00	173.66	173.66	1.85%	294,419
Jul 28, 2026	174.00	174.00	169.70	170.51	170.51	-1.43%	643,583
Jul 27, 2026	170.00	175.73	169.51	172.98	172.98	1.31%	584,946
Jul 24, 2026	175.00	177.75	169.57	170.74	170.74	-2.06%	1,084,287
Jul 23, 2026	174.00	193.95	172.51	174.33	174.33	2.38%	19,143,139
Jul 22, 2026	179.40	182.90	168.70	170.28	170.28	-4.61%	3,914,886
Jul 21, 2026	173.48	179.75	173.01	178.51	178.51	2.94%	264,591
Jul 20, 2026	172.35	174.79	170.81	173.42	173.42	0.31%	57,878
Jul 17, 2026	173.34	173.79	171.00	172.88	172.88	-0.27%	99,574
Jul 16, 2026	174.10	176.39	172.81	173.34	173.34	-0.40%	61,600
Jul 15, 2026	174.05	182.05	172.20	174.04	174.04	-0.01%	642,250
Jul 14, 2026	176.80	177.00	173.11	174.05	174.05	-1.07%	91,876
Jul 13, 2026	177.00	180.00	175.21	175.94	175.94	-1.41%	172,565
Jul 10, 2026	174.83	181.00	172.76	178.45	178.45	3.60%	399,910
Jul 9, 2026	169.00	177.40	168.90	173.00	172.25	2.55%	128,871
Jul 8, 2026	174.10	175.03	168.00	168.70	167.97	-3.58%	105,686
Jul 7, 2026	177.01	177.38	173.12	174.97	174.21	-1.14%	76,237
Jul 6, 2026	179.61	181.78	175.71	176.99	176.22	-0.42%	679,669
Jul 3, 2026	180.79	180.91	177.15	177.73	176.96	-0.72%	69,282
Jul 2, 2026	180.95	181.24	178.00	179.01	178.23	-0.57%	72,038
Jul 1, 2026	175.50	181.28	175.50	180.03	179.25	2.60%	227,026
Jun 30, 2026	176.00	177.00	169.57	175.46	174.70	0.03%	312,053
Jun 29, 2026	177.89	177.89	173.55	175.40	174.64	-1.43%	83,304
Jun 25, 2026	177.77	180.00	175.53	177.95	177.18	0.10%	237,396
Jun 24, 2026	178.00	179.89	175.16	177.77	177.00	0.03%	210,122
Jun 23, 2026	180.45	180.45	176.33	177.72	176.95	-1.17%	126,707
Jun 22, 2026	182.95	182.95	179.06	179.82	179.04	-0.39%	119,961
Jun 19, 2026	181.88	183.49	179.50	180.53	179.75	-0.78%	79,650
Jun 18, 2026	184.84	184.84	179.32	181.95	181.16	-0.32%	391,112
Jun 17, 2026	185.65	185.66	182.02	182.53	181.74	-1.68%	241,159
Jun 16, 2026	181.38	187.10	178.36	185.65	184.85	2.35%	606,793
Jun 15, 2026	178.00	182.89	177.49	181.38	180.59	3.14%	138,628
Jun 12, 2026	175.10	177.14	173.50	175.85	175.09	0.98%	88,662