ORIOR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	11.30	11.62	10.98	11.38	11.38	0.53%	15,136
Mar 10, 2026	11.46	11.72	11.30	11.32	11.32	0.18%	16,675
Mar 9, 2026	11.26	11.42	10.94	11.30	11.30	-1.05%	15,369
Mar 6, 2026	11.46	11.60	11.24	11.42	11.42	1.06%	20,640
Mar 5, 2026	11.44	11.48	11.30	11.30	11.30	-0.70%	7,031
Mar 4, 2026	11.32	11.70	11.28	11.38	11.38	-0.35%	35,740
Mar 3, 2026	11.88	12.02	11.42	11.42	11.42	-4.99%	25,675
Mar 2, 2026	11.60	12.16	11.00	12.02	12.02	2.04%	138,739
Feb 27, 2026	11.52	11.78	11.22	11.78	11.78	3.15%	47,093
Feb 26, 2026	11.00	11.92	10.98	11.42	11.42	4.01%	128,805
Feb 25, 2026	11.50	11.96	10.72	10.98	10.98	-5.02%	117,152
Feb 24, 2026	10.78	12.00	10.78	11.56	11.56	9.06%	501,483
Feb 23, 2026	10.48	10.90	10.44	10.60	10.60	-0.38%	264,532
Feb 20, 2026	10.40	10.92	10.06	10.64	10.64	1.72%	156,178
Feb 19, 2026	10.22	10.96	9.99	10.46	10.46	3.77%	66,574
Feb 18, 2026	10.40	10.40	9.86	10.08	10.08	-2.33%	54,265
Feb 17, 2026	10.70	10.70	10.32	10.32	10.32	-3.19%	34,660
Feb 16, 2026	10.82	10.94	10.64	10.66	10.66	-2.20%	20,032
Feb 13, 2026	11.00	11.20	10.82	10.90	10.90	-1.45%	16,154
Feb 12, 2026	11.00	11.28	10.80	11.06	11.06	0.55%	64,325
Feb 11, 2026	11.40	11.56	10.94	11.00	11.00	-4.18%	64,975
Feb 10, 2026	11.30	11.56	11.08	11.48	11.48	1.06%	58,248
Feb 9, 2026	11.50	11.66	11.02	11.36	11.36	-0.70%	79,212
Feb 6, 2026	10.84	11.58	10.56	11.44	11.44	6.92%	71,801
Feb 5, 2026	10.96	11.04	10.56	10.70	10.70	-2.37%	37,831
Feb 4, 2026	10.64	10.96	10.60	10.96	10.96	2.24%	53,835
Feb 3, 2026	10.90	10.90	10.50	10.72	10.72	-1.11%	33,398
Feb 2, 2026	10.92	10.96	10.64	10.84	10.84	-1.45%	17,631
Jan 30, 2026	11.00	11.56	10.94	11.00	11.00	-	34,190
Jan 29, 2026	10.90	11.06	10.62	11.00	11.00	-0.90%	57,827
Jan 28, 2026	11.90	11.90	10.80	11.10	11.10	4.32%	132,616
Jan 27, 2026	10.94	10.94	10.54	10.64	10.64	-2.21%	29,359
Jan 26, 2026	11.00	11.10	10.88	10.88	10.88	-1.27%	17,918
Jan 23, 2026	11.36	11.36	11.00	11.02	11.02	-3.67%	37,064
Jan 22, 2026	11.46	11.62	11.30	11.44	11.44	0.35%	18,237
Jan 21, 2026	12.00	12.00	11.34	11.40	11.40	-4.52%	19,308
Jan 20, 2026	12.04	12.20	11.62	11.94	11.94	0.67%	25,743
Jan 19, 2026	12.16	12.42	11.82	11.86	11.86	-1.98%	43,816
Jan 16, 2026	12.42	12.42	12.00	12.10	12.10	-3.20%	21,019
Jan 15, 2026	12.60	12.80	12.10	12.50	12.50	-	49,062
Jan 14, 2026	12.32	13.38	12.18	12.50	12.50	0.64%	83,679
Jan 13, 2026	12.86	12.86	12.34	12.42	12.42	-2.66%	14,422
Jan 12, 2026	12.60	13.14	12.60	12.76	12.76	0.47%	12,565
Jan 9, 2026	12.52	12.84	12.26	12.70	12.70	1.44%	9,861
Jan 8, 2026	12.42	12.78	12.18	12.52	12.52	1.62%	7,535
Jan 7, 2026	13.50	13.58	12.12	12.32	12.32	-8.47%	57,021
Jan 6, 2026	13.26	13.46	13.24	13.46	13.46	1.51%	2,951
Jan 5, 2026	13.72	13.80	13.10	13.26	13.26	-2.50%	9,314
Dec 30, 2025	13.54	13.86	13.50	13.60	13.60	-0.44%	15,292
Dec 29, 2025	13.14	13.70	12.94	13.66	13.66	4.27%	17,903