Orient Securities Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	10.83	11.14	10.83	10.96	10.96	1.20%	103,703,700
Dec 25, 2025	10.74	10.87	10.70	10.83	10.83	0.74%	50,988,290
Dec 24, 2025	10.67	10.79	10.67	10.75	10.75	0.19%	48,732,080
Dec 23, 2025	10.71	10.86	10.67	10.73	10.73	0.28%	50,877,400
Dec 22, 2025	10.76	10.83	10.69	10.70	10.70	-0.83%	48,228,300
Dec 19, 2025	10.77	10.90	10.74	10.79	10.79	-0.09%	47,117,124
Dec 18, 2025	10.94	10.99	10.77	10.80	10.80	-2.17%	71,627,800
Dec 17, 2025	10.74	11.14	10.71	11.04	11.04	2.99%	104,810,000
Dec 16, 2025	10.80	10.88	10.70	10.72	10.72	-0.83%	44,756,110
Dec 15, 2025	10.55	10.94	10.51	10.81	10.81	2.08%	97,335,700
Dec 12, 2025	10.60	10.67	10.51	10.59	10.59	-0.09%	60,662,020
Dec 11, 2025	10.80	10.83	10.56	10.60	10.60	-2.12%	45,701,170
Dec 10, 2025	10.70	10.87	10.61	10.83	10.83	0.74%	63,332,400
Dec 9, 2025	10.78	10.79	10.67	10.75	10.75	-0.56%	61,473,870
Dec 8, 2025	10.72	11.04	10.62	10.81	10.81	2.66%	161,803,800
Dec 5, 2025	10.26	10.59	10.22	10.53	10.53	2.83%	96,945,715
Dec 4, 2025	10.21	10.29	10.14	10.24	10.24	0.39%	35,709,602
Dec 3, 2025	10.28	10.34	10.18	10.20	10.20	-0.78%	35,474,700
Dec 2, 2025	10.45	10.46	10.26	10.28	10.28	-1.63%	38,628,580
Dec 1, 2025	10.38	10.49	10.36	10.45	10.45	0.38%	41,042,170
Nov 28, 2025	10.29	10.42	10.24	10.41	10.41	0.97%	41,940,240
Nov 27, 2025	10.34	10.42	10.30	10.31	10.31	-0.29%	35,432,442
Nov 26, 2025	10.40	10.42	10.33	10.34	10.34	-0.58%	35,405,697
Nov 25, 2025	10.46	10.49	10.38	10.40	10.40	-0.38%	51,875,562
Nov 24, 2025	10.44	10.50	10.35	10.44	10.44	0.38%	45,794,465
Nov 21, 2025	10.65	10.82	10.40	10.40	10.40	-3.26%	93,672,918
Nov 20, 2025	10.87	11.13	10.73	10.75	10.75	1.13%	174,823,300
Nov 19, 2025	10.56	10.75	10.55	10.63	10.63	0.66%	53,307,430
Nov 18, 2025	10.59	10.66	10.54	10.56	10.56	-0.38%	42,523,180
Nov 17, 2025	10.66	10.70	10.58	10.60	10.60	-0.75%	47,758,300
Nov 14, 2025	10.73	10.80	10.67	10.68	10.68	-1.02%	41,256,470
Nov 13, 2025	10.63	10.81	10.63	10.79	10.79	1.22%	56,330,570
Nov 12, 2025	10.73	10.77	10.61	10.66	10.66	-0.84%	52,127,200
Nov 11, 2025	10.87	10.95	10.73	10.75	10.75	-1.10%	64,987,580
Nov 10, 2025	10.72	10.93	10.67	10.87	10.87	1.21%	65,256,170
Nov 7, 2025	10.81	10.83	10.71	10.74	10.74	-1.01%	52,919,960
Nov 6, 2025	10.74	10.89	10.73	10.85	10.85	1.31%	68,408,580
Nov 5, 2025	10.69	10.78	10.68	10.71	10.71	-0.56%	44,760,910
Nov 4, 2025	10.85	10.88	10.72	10.77	10.77	-1.19%	64,105,950
Nov 3, 2025	10.89	10.94	10.77	10.90	10.90	0.09%	67,879,940
Oct 31, 2025	11.22	11.24	10.89	10.89	10.89	-4.05%	187,645,100
Oct 30, 2025	11.60	11.64	11.30	11.35	11.35	-2.58%	119,817,700
Oct 29, 2025	11.22	11.74	11.22	11.65	11.65	3.65%	153,046,100
Oct 28, 2025	11.29	11.32	11.16	11.24	11.24	-1.40%	72,945,410
Oct 27, 2025	11.36	11.55	11.30	11.40	11.28	1.24%	121,653,100
Oct 24, 2025	11.16	11.32	11.12	11.26	11.14	0.90%	83,852,100
Oct 23, 2025	11.09	11.18	10.89	11.16	11.04	0.27%	69,741,070
Oct 22, 2025	11.16	11.17	11.04	11.13	11.01	-0.62%	58,668,680
Oct 21, 2025	11.15	11.39	11.15	11.20	11.08	0.36%	106,241,600
Oct 20, 2025	11.47	11.52	11.10	11.16	11.04	-1.67%	117,438,200