Orient Securities Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	10.99	11.11	10.89	10.94	10.94	-0.18%	57,932,400
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