Orient Press Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	78.00	81.50	75.50	80.95	80.95	1.93%	20,614
Jul 30, 2026	82.80	82.80	79.42	79.42	79.42	-4.99%	3,732
Jul 29, 2026	90.30	90.30	82.16	83.59	83.59	-6.97%	72,990
Jul 28, 2026	96.70	96.70	88.65	89.85	89.85	-8.73%	27,877
Jul 27, 2026	98.49	102.30	92.50	98.44	98.44	10.25%	682,320
Jul 24, 2026	74.00	89.29	73.00	89.29	89.29	20.00%	93,729
Jul 23, 2026	72.50	75.25	71.45	74.41	74.41	4.14%	19,213
Jul 22, 2026	71.10	72.00	71.00	71.45	71.45	1.35%	3,803
Jul 21, 2026	70.00	71.30	68.00	70.50	70.50	0.06%	3,109
Jul 20, 2026	69.80	73.60	69.80	70.46	70.46	-1.87%	1,744
Jul 17, 2026	72.50	73.00	70.25	71.80	71.80	-1.09%	2,809
Jul 16, 2026	72.50	72.95	70.99	72.59	72.59	2.07%	12,450
Jul 15, 2026	70.50	73.40	68.65	71.12	71.12	-0.48%	1,425
Jul 14, 2026	73.00	74.39	71.05	71.46	71.46	-3.09%	2,075
Jul 13, 2026	71.50	74.90	71.50	73.74	73.74	3.83%	5,812
Jul 10, 2026	67.10	71.50	67.10	71.02	71.02	4.72%	4,123
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