Orient Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	246.90	254.90	246.90	253.35	253.35	3.37%	73,002
Jun 11, 2026	249.00	249.00	242.10	245.10	245.10	-1.63%	91,841
Jun 10, 2026	255.10	256.95	248.00	249.15	249.15	-2.43%	97,985
Jun 9, 2026	254.85	258.95	250.00	255.35	255.35	0.20%	171,496
Jun 8, 2026	261.90	261.90	253.35	254.85	254.85	-3.12%	120,727
Jun 5, 2026	264.00	268.70	261.50	263.05	263.05	-0.27%	82,468
Jun 4, 2026	261.25	268.95	261.25	263.75	263.75	-0.60%	116,562
Jun 3, 2026	268.95	269.20	263.10	265.35	265.35	-1.45%	93,783
Jun 2, 2026	266.20	273.80	264.20	269.25	269.25	1.34%	155,734
Jun 1, 2026	264.10	272.00	264.00	265.70	265.70	-0.39%	153,654
May 29, 2026	267.25	271.90	265.00	266.75	266.75	-5.66%	368,436
May 27, 2026	287.00	290.80	280.20	282.75	282.75	-1.31%	179,718
May 26, 2026	279.80	296.00	277.55	286.50	286.50	2.93%	300,757
May 25, 2026	278.00	282.50	275.00	278.35	278.35	2.03%	161,628
May 22, 2026	274.00	281.70	266.70	272.80	272.80	0.31%	169,820
May 21, 2026	274.80	276.90	270.60	271.95	271.95	0.78%	112,796
May 20, 2026	265.00	271.65	262.80	269.85	269.85	0.80%	106,824
May 19, 2026	264.15	275.40	264.15	267.70	267.70	1.00%	178,864
May 18, 2026	274.05	274.05	260.50	265.05	265.05	-3.86%	213,028
May 15, 2026	272.00	280.00	272.00	275.70	275.70	1.16%	209,795
May 14, 2026	282.95	284.95	270.50	272.55	272.55	-2.90%	240,753
May 13, 2026	284.00	288.25	278.30	280.70	280.70	-1.16%	224,681
May 12, 2026	307.55	307.55	281.10	284.00	284.00	-7.67%	364,737
May 11, 2026	315.80	315.80	305.15	307.60	307.60	-2.86%	293,457
May 8, 2026	318.95	322.85	311.20	316.65	316.65	1.54%	677,435
May 7, 2026	293.00	332.80	290.95	311.85	311.85	9.44%	3,933,310
May 6, 2026	275.90	286.90	275.90	284.95	284.95	4.13%	245,973
May 5, 2026	273.00	281.70	270.30	273.65	273.65	0.16%	136,853
May 4, 2026	277.05	277.90	272.00	273.20	273.20	0.08%	114,144
Apr 30, 2026	277.31	284.89	271.00	272.98	272.98	-0.78%	211,927
Apr 29, 2026	283.55	285.32	274.31	275.12	275.12	-2.20%	120,435
Apr 28, 2026	286.26	289.95	280.00	281.32	281.32	-1.73%	114,112
Apr 27, 2026	282.74	287.99	278.20	286.26	286.26	2.90%	123,278
Apr 24, 2026	279.99	284.92	271.80	278.20	278.20	0.06%	341,750
Apr 23, 2026	286.77	290.22	276.90	278.02	278.02	-3.41%	170,856
Apr 22, 2026	287.00	291.82	286.00	287.85	287.85	-0.43%	118,857
Apr 21, 2026	287.00	292.00	286.00	289.09	289.09	0.62%	117,966
Apr 20, 2026	295.00	296.49	285.05	287.30	287.30	-2.53%	189,364
Apr 17, 2026	286.61	297.96	284.50	294.77	294.77	3.36%	340,160
Apr 16, 2026	285.46	293.36	282.08	285.20	285.20	0.36%	331,461
Apr 15, 2026	280.30	287.97	276.21	284.17	284.17	3.94%	289,834
Apr 13, 2026	267.39	279.31	258.61	273.41	273.41	-0.43%	280,504
Apr 10, 2026	273.91	278.00	271.00	274.58	274.58	2.14%	213,111
Apr 9, 2026	273.99	278.00	265.00	268.84	268.84	-1.03%	263,225
Apr 8, 2026	270.30	274.45	265.70	271.64	271.64	6.70%	401,923
Apr 7, 2026	254.40	260.98	252.54	254.58	254.58	0.11%	229,048
Apr 6, 2026	254.89	257.00	248.62	254.30	254.30	0.09%	251,501
Apr 2, 2026	250.00	258.88	242.77	254.06	254.06	-0.58%	380,380
Apr 1, 2026	248.99	262.40	234.57	255.55	255.55	14.08%	1,778,488
Mar 30, 2026	236.25	242.65	220.80	224.00	224.00	-6.76%	369,366