Orient Press Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	67.05	69.88	67.05	67.82	67.82	1.18%	5,236
Jul 8, 2026	67.70	69.90	67.01	67.03	67.03	-1.31%	8,039
Jul 7, 2026	69.00	71.00	67.70	67.92	67.92	-1.57%	1,706
Jul 6, 2026	69.00	69.00	68.61	69.00	69.00	-	156
Jul 3, 2026	68.83	69.50	68.83	69.00	69.00	-0.03%	1,291
Jul 2, 2026	69.50	72.39	68.83	69.02	69.02	-2.03%	716
Jul 1, 2026	68.17	71.10	68.17	70.45	70.45	2.59%	877
Jun 30, 2026	70.50	71.39	68.41	68.67	68.67	-3.92%	4,776
Jun 29, 2026	70.10	72.40	68.10	71.47	71.47	0.22%	4,474
Jun 25, 2026	70.71	71.89	70.50	71.31	71.31	1.13%	2,847
Jun 24, 2026	70.50	71.50	70.50	70.51	70.51	-0.54%	2,570
Jun 23, 2026	70.77	71.50	70.15	70.89	70.89	-0.42%	2,803
Jun 22, 2026	70.70	72.19	70.70	71.19	71.19	0.69%	3,464
Jun 19, 2026	73.70	73.70	69.00	70.70	70.70	0.18%	7,647
Jun 18, 2026	66.15	72.99	66.15	70.57	70.57	5.80%	22,726
Jun 17, 2026	64.90	67.20	63.00	66.70	66.70	5.71%	8,187
Jun 16, 2026	60.00	67.40	59.11	63.10	63.10	4.01%	14,600
Jun 15, 2026	60.90	61.90	59.10	60.67	60.67	3.09%	5,174
Jun 12, 2026	58.33	59.96	58.03	58.85	58.85	1.48%	8,866
Jun 11, 2026	58.30	59.49	57.10	57.99	57.99	-1.78%	1,459
Jun 10, 2026	60.40	60.40	59.00	59.04	59.04	0.39%	5,046
Jun 9, 2026	58.63	60.30	58.50	58.81	58.81	-0.19%	8,947
Jun 8, 2026	61.00	61.00	58.65	58.92	58.92	-4.95%	2,034
Jun 5, 2026	59.70	62.49	58.20	61.99	61.99	2.68%	6,929
Jun 4, 2026	60.20	60.84	59.50	60.37	60.37	2.51%	9,594
Jun 3, 2026	66.80	66.80	58.00	58.89	58.89	-4.21%	15,448
Jun 2, 2026	62.00	62.30	60.33	61.48	61.48	-0.97%	1,170
Jun 1, 2026	62.00	62.50	61.50	62.08	62.08	0.13%	1,841
May 29, 2026	62.59	63.99	61.70	62.00	62.00	-0.45%	5,537
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