Orient Press Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	61.20	64.72	61.20	62.28	62.28	1.98%	2,849
May 26, 2026	60.40	62.98	60.40	61.07	61.07	-0.52%	1,159
May 25, 2026	60.60	62.90	60.60	61.39	61.39	1.04%	1,792
May 22, 2026	60.73	62.70	60.45	60.76	60.76	-0.82%	972
May 21, 2026	63.40	64.00	61.00	61.26	61.26	0.56%	2,156
May 20, 2026	62.97	62.97	60.85	60.92	60.92	-3.26%	3,500
May 19, 2026	61.65	63.70	60.06	62.97	62.97	2.22%	3,028
May 18, 2026	63.40	64.70	60.05	61.60	61.60	-6.24%	8,901
May 15, 2026	67.80	67.80	64.80	65.70	65.70	1.40%	2,947
May 14, 2026	65.46	67.00	64.00	64.79	64.79	-2.28%	853
May 13, 2026	66.10	67.90	65.00	66.30	66.30	-2.59%	4,268
May 12, 2026	67.00	68.99	65.40	68.06	68.06	1.19%	2,600
May 11, 2026	73.64	73.64	66.00	67.26	67.26	1.65%	7,616
May 8, 2026	66.30	67.50	66.00	66.17	66.17	-0.20%	2,436
May 7, 2026	69.80	69.80	65.56	66.30	66.30	-0.27%	3,975
May 6, 2026	67.40	67.40	65.14	66.48	66.48	1.54%	3,441
May 5, 2026	69.51	72.90	65.10	65.47	65.47	-4.78%	6,138
May 4, 2026	67.71	73.15	67.30	68.76	68.76	1.04%	5,341
Apr 30, 2026	62.99	75.74	62.68	68.05	68.05	7.81%	8,308
Apr 29, 2026	67.40	67.40	63.00	63.12	63.12	-0.22%	1,946
Apr 28, 2026	64.90	64.90	62.30	63.26	63.26	-0.85%	2,687
Apr 27, 2026	62.48	63.85	62.20	63.80	63.80	1.61%	716
Apr 24, 2026	63.79	63.79	61.61	62.79	62.79	-1.57%	1,677
Apr 23, 2026	61.00	64.87	60.72	63.79	63.79	1.41%	2,412
Apr 22, 2026	64.50	64.85	62.00	62.90	62.90	2.88%	5,405
Apr 21, 2026	64.80	64.80	60.02	61.14	61.14	-3.15%	3,863
Apr 20, 2026	63.59	64.77	63.00	63.13	63.13	-0.72%	1,590
Apr 17, 2026	66.49	66.88	62.20	63.59	63.59	1.21%	5,063
Apr 16, 2026	61.65	63.80	61.50	62.83	62.83	1.85%	2,271
Apr 15, 2026	59.23	63.39	59.23	61.69	61.69	4.15%	4,767
Apr 13, 2026	58.00	60.30	58.00	59.23	59.23	-0.49%	2,337
Apr 10, 2026	59.61	60.35	59.00	59.52	59.52	0.64%	4,133
Apr 9, 2026	64.29	64.29	57.11	59.14	59.14	-0.24%	9,495
Apr 8, 2026	63.80	63.80	59.10	59.28	59.28	0.85%	2,633
Apr 7, 2026	59.56	60.99	58.20	58.78	58.78	-1.31%	808
Apr 6, 2026	61.45	61.45	58.35	59.56	59.56	-1.86%	818
Apr 2, 2026	62.00	62.00	58.35	60.69	60.69	-	678
Apr 1, 2026	61.39	61.39	56.00	60.69	60.69	4.48%	1,722
Mar 30, 2026	53.72	58.89	53.72	58.09	58.09	4.44%	3,531
Mar 27, 2026	62.99	62.99	55.00	55.62	55.62	-6.14%	6,171
Mar 25, 2026	61.00	61.20	59.00	59.26	59.26	1.70%	7,064
Mar 24, 2026	63.00	63.00	57.60	58.27	58.27	1.34%	3,310
Mar 23, 2026	59.01	60.60	55.50	57.50	57.50	-1.61%	5,284
Mar 20, 2026	61.00	61.78	58.11	58.44	58.44	-1.37%	1,613
Mar 19, 2026	62.95	62.95	57.66	59.25	59.25	-5.82%	4,428
Mar 18, 2026	62.40	63.85	61.20	62.91	62.91	5.41%	22,796
Mar 17, 2026	66.50	67.39	58.26	59.68	59.68	-8.59%	32,520
Mar 16, 2026	64.00	66.50	60.80	65.29	65.29	-0.03%	5,099
Mar 13, 2026	69.00	70.80	63.51	65.31	65.31	-5.03%	1,068
Mar 12, 2026	70.50	70.50	67.05	68.77	68.77	-1.93%	3,832