Orient Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	174.83	175.58	172.82	174.49	-	1.30%	24,611
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
May 20, 2026	186.99	187.64	185.55	186.52	185.71	-1.25%	86,720
May 19, 2026	190.25	193.39	187.35	188.88	188.06	-0.65%	247,261
May 18, 2026	190.95	190.95	186.00	190.11	189.29	-1.36%	210,434
May 15, 2026	191.00	196.84	188.41	192.73	191.89	0.78%	425,190
May 14, 2026	193.35	193.35	185.32	191.23	190.40	-0.62%	374,870
May 13, 2026	190.61	193.87	187.00	192.43	191.60	2.27%	721,764
May 12, 2026	184.01	192.50	183.50	188.15	187.33	0.56%	825,051
May 11, 2026	188.90	190.43	182.00	187.11	186.30	-0.65%	479,646
May 8, 2026	193.90	196.89	183.01	188.34	187.52	-1.95%	1,820,965
May 7, 2026	184.20	199.90	184.20	192.09	191.26	4.57%	1,957,958
May 6, 2026	183.00	184.39	179.55	183.70	182.90	2.00%	218,009
May 5, 2026	182.84	184.59	178.00	180.10	179.32	-2.56%	561,693
May 4, 2026	188.60	190.00	183.20	184.84	184.04	0.37%	184,521
Apr 30, 2026	187.34	189.08	183.55	184.16	183.36	-1.07%	212,133
Apr 29, 2026	188.50	190.73	185.00	186.15	185.34	-1.14%	259,484