Orient Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	160.00	161.29	154.12	154.96	154.96	-3.98%	379,978
Apr 6, 2026	157.00	161.79	156.10	161.38	161.38	1.54%	101,397
Apr 2, 2026	157.80	159.70	155.88	158.93	158.93	-0.77%	94,560
Apr 1, 2026	158.00	161.54	158.00	160.17	160.17	2.48%	136,801
Mar 30, 2026	151.30	158.13	149.05	156.30	156.30	1.07%	343,857
Mar 27, 2026	158.00	158.90	154.00	154.64	154.64	-3.34%	227,715
Mar 25, 2026	162.90	164.90	157.99	159.99	159.99	-0.76%	227,704
Mar 24, 2026	162.45	163.37	160.62	161.22	161.22	0.78%	107,221
Mar 23, 2026	166.34	166.34	159.00	159.97	159.97	-3.81%	106,084
Mar 20, 2026	165.90	171.50	162.81	166.30	166.30	1.30%	289,866
Mar 19, 2026	168.90	168.90	163.70	164.17	164.17	-3.10%	130,507
Mar 18, 2026	164.00	172.00	163.17	169.42	169.42	4.16%	258,996
Mar 17, 2026	166.55	169.77	162.00	162.65	162.65	-3.18%	240,119
Mar 16, 2026	172.78	172.78	166.10	167.99	167.99	-1.07%	124,534
Mar 13, 2026	170.50	170.87	166.05	169.80	169.80	-0.50%	146,986