Orient Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	156.51	159.00	152.07	154.46	154.46	-2.31%	187,771
Sep 30, 2026	156.90	159.46	156.60	158.11	158.11	0.95%	128,698
Sep 29, 2026	160.78	165.00	155.00	156.62	156.62	-2.11%	300,753
Sep 28, 2026	161.10	162.26	158.98	160.00	160.00	-1.39%	166,211
Sep 25, 2026	163.99	165.00	161.21	162.26	162.26	-1.05%	123,313
Sep 24, 2026	168.00	168.00	163.30	163.98	163.98	-2.44%	132,569
Sep 23, 2026	165.81	171.90	165.80	168.08	168.08	0.92%	197,695
Sep 22, 2026	168.01	168.75	165.80	166.54	166.54	-0.87%	82,979
Sep 21, 2026	168.00	169.60	165.89	168.01	168.01	0.39%	137,603
Sep 18, 2026	170.68	170.68	166.25	167.36	167.36	-0.87%	123,188
Sep 17, 2026	170.00	170.00	167.31	168.83	168.83	0.26%	53,644
Sep 16, 2026	168.20	171.32	166.00	168.40	168.40	-0.46%	119,138
Sep 15, 2026	174.00	174.95	168.54	169.17	169.17	-2.53%	138,909
Sep 11, 2026	175.00	175.45	171.20	173.56	173.56	-0.05%	143,546
Sep 10, 2026	176.25	176.25	173.06	173.64	173.64	-0.84%	45,431
Sep 9, 2026	176.00	176.99	171.20	175.11	175.11	-0.24%	324,397
Sep 8, 2026	177.84	177.84	174.50	175.54	175.54	-0.48%	83,726
Sep 7, 2026	180.00	180.50	175.11	176.38	176.38	-1.57%	72,511
Sep 4, 2026	179.00	181.28	176.57	179.19	179.19	0.58%	74,074
Sep 3, 2026	179.55	180.50	177.10	178.15	178.15	-0.67%	63,982
Sep 2, 2026	178.54	181.90	175.01	179.35	179.35	0.95%	162,963
Sep 1, 2026	181.13	181.94	176.65	177.66	177.66	-1.21%	106,717
Aug 31, 2026	180.50	183.00	178.50	179.83	179.83	-0.19%	151,675
Aug 28, 2026	180.36	181.25	178.51	180.17	180.17	0.40%	109,521
Aug 27, 2026	187.00	187.00	177.14	179.46	179.46	-3.47%	230,617
Aug 26, 2026	181.50	187.81	181.50	185.92	185.92	2.27%	186,509
Aug 25, 2026	185.00	185.20	181.35	181.79	181.79	-1.74%	96,157
Aug 24, 2026	185.30	186.57	182.31	185.00	185.00	-0.04%	124,407
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