Orient Securities Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	9.66	9.68	9.58	9.60	9.60	-1.23%	41,852,240
Mar 18, 2026	9.78	9.81	9.64	9.72	9.72	-1.02%	61,765,200
Mar 17, 2026	9.72	9.95	9.72	9.82	9.82	1.13%	72,044,190
Mar 16, 2026	9.77	9.78	9.68	9.71	9.71	-0.51%	44,069,430
Mar 13, 2026	9.79	9.87	9.75	9.76	9.76	-0.41%	39,389,146
Mar 12, 2026	9.77	9.83	9.76	9.80	9.80	-	32,517,980
Mar 11, 2026	9.80	9.82	9.75	9.80	9.80	-0.20%	41,266,050
Mar 10, 2026	9.78	9.84	9.76	9.82	9.82	0.92%	35,615,400
Mar 9, 2026	9.72	9.84	9.67	9.73	9.73	-1.42%	46,262,259
Mar 6, 2026	9.76	9.91	9.74	9.87	9.87	1.02%	32,661,520
Mar 5, 2026	9.80	9.84	9.76	9.77	9.77	0.51%	30,696,507
Mar 4, 2026	9.78	9.84	9.66	9.72	9.72	-1.52%	56,735,060
Mar 3, 2026	9.95	10.05	9.85	9.87	9.87	-0.50%	66,862,140
Mar 2, 2026	10.01	10.04	9.87	9.92	9.92	-1.88%	75,004,480
Feb 27, 2026	10.10	10.18	10.09	10.11	10.11	-0.10%	52,770,575
Feb 26, 2026	10.19	10.21	10.10	10.12	10.12	-0.59%	59,466,600
Feb 25, 2026	10.21	10.37	10.15	10.18	10.18	-0.20%	112,985,800
Feb 24, 2026	10.26	10.28	10.18	10.20	10.20	0.20%	29,212,570
Feb 13, 2026	10.27	10.33	10.16	10.18	10.18	-0.78%	44,596,840
Feb 12, 2026	10.35	10.36	10.25	10.26	10.26	-0.97%	41,519,400
Feb 11, 2026	10.37	10.39	10.32	10.36	10.36	-0.19%	30,719,170
Feb 10, 2026	10.41	10.42	10.37	10.38	10.38	-0.29%	30,522,240
Feb 9, 2026	10.41	10.44	10.34	10.41	10.41	0.58%	49,752,484
Feb 6, 2026	10.26	10.47	10.25	10.35	10.35	0.10%	66,687,380
Feb 5, 2026	10.27	10.42	10.21	10.34	10.34	0.58%	64,046,980
Feb 4, 2026	10.14	10.32	10.09	10.28	10.28	1.28%	71,650,200
Feb 3, 2026	10.17	10.20	10.06	10.15	10.15	0.20%	82,904,670
Feb 2, 2026	10.22	10.34	10.11	10.13	10.13	-0.98%	89,801,382
Jan 30, 2026	10.39	10.42	10.22	10.23	10.23	-1.92%	76,400,760
Jan 29, 2026	10.30	10.44	10.17	10.43	10.43	1.16%	146,958,566
Jan 28, 2026	10.39	10.58	10.28	10.31	10.31	-0.77%	118,585,830
Jan 27, 2026	10.45	10.46	10.31	10.39	10.39	-0.76%	74,500,470
Jan 26, 2026	10.44	10.64	10.41	10.47	10.47	0.19%	112,592,900
Jan 23, 2026	10.50	10.55	10.40	10.45	10.45	-0.10%	72,363,411
Jan 22, 2026	10.44	10.58	10.43	10.46	10.46	0.38%	52,959,101
Jan 21, 2026	10.54	10.56	10.39	10.42	10.42	-1.33%	78,634,422
Jan 20, 2026	10.51	10.60	10.47	10.56	10.56	0.48%	53,458,670
Jan 19, 2026	10.51	10.56	10.45	10.51	10.51	-0.10%	59,005,520
Jan 16, 2026	10.72	10.77	10.51	10.52	10.52	-1.31%	85,473,680
Jan 15, 2026	10.88	10.94	10.63	10.66	10.66	-2.56%	99,896,390
Jan 14, 2026	10.99	11.21	10.85	10.94	10.94	-0.64%	125,939,900
Jan 13, 2026	11.02	11.23	10.97	11.01	11.01	0.18%	118,616,183
Jan 12, 2026	10.91	11.02	10.82	10.99	10.99	0.73%	97,743,500
Jan 9, 2026	10.90	11.00	10.80	10.91	10.91	-0.27%	106,971,926
Jan 8, 2026	11.24	11.24	10.91	10.94	10.94	-3.10%	137,794,179
Jan 7, 2026	11.42	11.42	11.20	11.29	11.29	-1.22%	85,406,380
Jan 6, 2026	11.10	11.45	11.10	11.43	11.43	2.70%	148,100,600
Jan 5, 2026	10.89	11.18	10.87	11.13	11.13	2.11%	97,056,720
Dec 31, 2025	10.86	11.05	10.85	10.90	10.90	0.37%	58,953,970
Dec 30, 2025	10.88	10.96	10.81	10.86	10.86	-0.73%	49,617,530