ORIOR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	11.86	12.24	11.86	12.18	-	2.70%	8,193
Nov 26, 2025	12.28	12.40	11.86	11.86	11.86	-4.20%	8,814
Nov 25, 2025	12.16	12.46	12.00	12.38	12.38	0.98%	14,574
Nov 24, 2025	11.74	12.56	11.74	12.26	12.26	4.61%	21,576
Nov 21, 2025	11.62	11.86	11.62	11.72	11.72	0.34%	5,538
Nov 20, 2025	11.80	11.80	11.58	11.68	11.68	-0.17%	5,658
Nov 19, 2025	11.72	11.86	11.54	11.70	11.70	0.34%	7,877
Nov 18, 2025	11.88	11.88	11.44	11.66	11.66	-2.67%	22,834
Nov 17, 2025	12.24	12.48	11.76	11.98	11.98	-2.12%	32,722
Nov 14, 2025	13.00	13.20	12.22	12.24	12.24	-6.42%	40,161
Nov 13, 2025	13.04	13.44	13.00	13.08	13.08	0.31%	17,172
Nov 12, 2025	12.26	13.04	12.00	13.04	13.04	5.50%	29,673
Nov 11, 2025	11.96	12.36	11.94	12.36	12.36	3.52%	10,903
Nov 10, 2025	12.12	12.36	11.94	11.94	11.94	-3.08%	21,891
Nov 7, 2025	12.16	12.42	12.10	12.32	12.32	2.16%	11,636
Nov 6, 2025	12.58	12.58	12.00	12.06	12.06	-3.52%	13,375
Nov 5, 2025	12.60	12.72	12.50	12.50	12.50	-0.95%	7,763
Nov 4, 2025	13.00	13.10	12.58	12.62	12.62	-3.37%	15,955
Nov 3, 2025	13.50	13.78	13.06	13.06	13.06	-3.97%	10,529
Oct 31, 2025	13.72	14.00	13.50	13.60	13.60	-0.15%	13,109
Oct 30, 2025	13.78	13.78	13.50	13.62	13.62	-1.59%	6,394
Oct 29, 2025	13.60	14.22	13.56	13.84	13.84	0.87%	37,460
Oct 28, 2025	13.04	13.76	12.96	13.72	13.72	6.19%	24,370
Oct 27, 2025	13.20	13.20	12.88	12.92	12.92	-2.71%	9,647
Oct 24, 2025	13.20	13.58	13.16	13.28	13.28	1.53%	10,536
Oct 23, 2025	13.12	13.62	13.00	13.08	13.08	0.15%	14,979
Oct 22, 2025	12.66	13.12	12.40	13.06	13.06	3.98%	14,259
Oct 21, 2025	12.44	12.66	12.36	12.56	12.56	0.16%	4,652
Oct 20, 2025	12.54	12.54	12.40	12.54	12.54	-0.79%	7,008
Oct 17, 2025	12.74	12.78	12.42	12.64	12.64	-	8,980
Oct 16, 2025	13.18	13.18	12.40	12.64	12.64	-2.77%	25,894
Oct 15, 2025	12.86	13.36	12.86	13.00	13.00	0.46%	11,583
Oct 14, 2025	13.58	13.80	12.86	12.94	12.94	-5.41%	20,797
Oct 13, 2025	13.58	14.34	13.58	13.68	13.68	-0.15%	10,626
Oct 10, 2025	14.06	14.06	13.58	13.70	13.70	-1.86%	13,724
Oct 9, 2025	12.70	14.22	12.70	13.96	13.96	10.79%	33,379
Oct 8, 2025	12.60	12.74	12.48	12.60	12.60	0.80%	6,607
Oct 7, 2025	12.74	12.94	12.44	12.50	12.50	-2.65%	9,986
Oct 6, 2025	12.96	12.98	12.60	12.84	12.84	-1.83%	12,949
Oct 3, 2025	12.66	13.22	12.56	13.08	13.08	4.47%	25,163
Oct 2, 2025	12.06	12.70	12.06	12.52	12.52	3.81%	20,162
Oct 1, 2025	11.96	12.16	11.90	12.06	12.06	0.17%	7,484
Sep 30, 2025	11.90	12.16	11.86	12.04	12.04	0.84%	15,860
Sep 29, 2025	12.12	12.12	11.84	11.94	11.94	-	8,232
Sep 26, 2025	12.50	12.50	11.90	11.94	11.94	-4.48%	12,865
Sep 25, 2025	12.50	13.00	12.50	12.50	12.50	-0.16%	10,494
Sep 24, 2025	12.52	12.70	12.38	12.52	12.52	0.48%	16,162
Sep 23, 2025	13.50	13.50	12.38	12.46	12.46	-6.88%	28,769
Sep 22, 2025	13.54	13.62	13.30	13.38	13.38	-1.18%	11,411
Sep 19, 2025	13.50	13.70	13.46	13.54	13.54	-0.59%	18,122