Orient Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	174.82	175.76	171.25	174.15	173.40	0.43%	53,624
Jun 10, 2026	177.37	178.67	172.31	173.40	172.65	-1.75%	70,699
Jun 9, 2026	173.10	178.47	173.10	176.49	175.72	2.04%	311,219
Jun 8, 2026	177.70	178.47	172.24	172.96	172.21	-3.04%	107,626
Jun 5, 2026	181.99	181.99	177.00	178.38	177.61	-0.42%	83,905
Jun 4, 2026	182.00	183.39	178.76	179.14	178.36	-1.34%	89,974
Jun 3, 2026	185.00	185.26	180.31	181.58	180.79	-0.81%	69,721
Jun 2, 2026	180.00	188.00	179.40	183.07	182.28	0.15%	92,194
Jun 1, 2026	188.00	188.00	181.10	182.79	182.00	-3.00%	146,629
May 29, 2026	193.16	193.85	185.06	188.44	187.62	-2.44%	164,904
May 27, 2026	187.89	194.90	186.00	193.16	192.32	2.80%	380,133
May 26, 2026	185.04	188.36	184.50	187.89	187.08	1.54%	84,178
May 25, 2026	187.30	187.31	182.99	185.04	184.24	0.66%	281,477
May 22, 2026	184.84	184.84	183.17	183.83	183.03	-0.55%	74,343
May 21, 2026	186.52	187.99	184.10	184.84	184.04	-0.90%	154,014