Ortin Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	18.06	18.06	18.06	18.06	18.06	5.00%	20,121
Feb 17, 2026	17.20	17.20	17.20	17.20	17.20	4.94%	18,339
Feb 16, 2026	16.39	16.39	16.39	16.39	16.39	5.00%	20,362
Feb 13, 2026	15.61	15.61	15.61	15.61	15.61	4.98%	17,842
Feb 12, 2026	14.87	14.87	14.87	14.87	14.87	4.94%	23,054
Feb 11, 2026	14.17	14.17	14.17	14.17	14.17	4.96%	31,419
Feb 10, 2026	13.49	13.64	12.47	13.50	13.50	3.85%	8,269
Feb 9, 2026	12.01	13.15	12.01	13.00	13.00	3.67%	644
Feb 6, 2026	12.48	12.63	11.51	12.54	12.54	4.24%	2,840
Feb 5, 2026	12.45	12.45	11.90	12.03	12.03	-3.53%	1,994
Feb 4, 2026	12.65	12.65	12.30	12.47	12.47	-2.12%	5,515
Feb 3, 2026	12.50	12.98	12.17	12.74	12.74	-0.39%	7,176
Feb 2, 2026	12.98	12.98	12.15	12.79	12.79	0.31%	4,054
Feb 1, 2026	11.86	12.98	11.86	12.75	12.75	2.25%	3,387
Jan 30, 2026	12.99	12.99	12.05	12.47	12.47	0.08%	2,090
Jan 29, 2026	12.25	12.49	12.00	12.46	12.46	1.22%	1,029
Jan 28, 2026	13.00	13.00	12.17	12.31	12.31	-3.83%	2,402
Jan 27, 2026	11.90	12.98	11.90	12.80	12.80	2.32%	1,381
Jan 23, 2026	11.90	12.66	11.90	12.51	12.51	3.22%	366
Jan 22, 2026	12.65	12.99	12.00	12.12	12.12	-4.04%	4,059
Jan 21, 2026	12.54	13.15	11.92	12.63	12.63	0.72%	7,422
Jan 20, 2026	13.15	13.15	12.54	12.54	12.54	-4.93%	9,078
Jan 19, 2026	13.37	13.37	12.72	13.19	13.19	-1.35%	2,134
Jan 16, 2026	12.75	13.40	12.75	13.37	13.37	-0.15%	3,832
Jan 14, 2026	13.47	13.47	12.90	13.39	13.39	-0.59%	892
Jan 13, 2026	13.25	13.49	12.70	13.47	13.47	1.66%	3,389
Jan 12, 2026	13.00	13.79	12.68	13.25	13.25	0.61%	6,137
Jan 9, 2026	13.05	13.49	12.43	13.17	13.17	1.31%	11,972
Jan 8, 2026	13.50	13.89	12.73	13.00	13.00	-2.84%	24,004
Jan 7, 2026	13.38	14.04	13.05	13.38	13.38	-	18,564
Jan 6, 2026	13.45	13.51	13.38	13.38	13.38	-4.97%	2,244
Jan 5, 2026	13.50	14.08	13.46	14.08	14.08	-0.49%	2,729
Jan 2, 2026	14.35	14.35	13.21	14.15	14.15	2.54%	8,906
Jan 1, 2026	13.80	13.80	13.13	13.80	13.80	-0.07%	3,465
Dec 31, 2025	13.36	13.92	13.29	13.81	13.81	-1.07%	9,617
Dec 30, 2025	13.51	13.99	13.51	13.96	13.96	-1.76%	12,926
Dec 29, 2025	14.20	14.49	13.31	14.21	14.21	1.72%	2,803
Dec 26, 2025	14.35	14.45	13.66	13.97	13.97	-2.65%	5,325
Dec 24, 2025	14.04	14.50	13.50	14.35	14.35	2.50%	16,193
Dec 23, 2025	14.98	14.98	13.75	14.00	14.00	-2.71%	2,141
Dec 22, 2025	14.49	14.49	13.16	14.39	14.39	4.28%	11,758
Dec 19, 2025	13.32	13.98	12.75	13.80	13.80	3.60%	2,802
Dec 18, 2025	13.07	14.30	13.07	13.32	13.32	-2.77%	3,853
Dec 17, 2025	13.30	13.70	13.03	13.70	13.70	-	1,351
Dec 16, 2025	13.60	14.10	12.83	13.70	13.70	1.86%	3,326
Dec 15, 2025	12.41	13.68	12.41	13.45	13.45	3.14%	3,474
Dec 12, 2025	13.00	13.85	12.70	13.04	13.04	-1.36%	4,604
Dec 11, 2025	14.59	14.59	13.22	13.22	13.22	-4.96%	9,373
Dec 10, 2025	15.41	15.41	13.87	13.91	13.91	-9.73%	30,120
Dec 9, 2025	16.95	17.46	15.22	15.41	15.41	-5.52%	80,777