ORIOR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.76	11.94	11.76	11.90	11.90	1.54%	6,388
Sep 10, 2026	12.00	12.04	11.72	11.72	11.72	-2.82%	18,111
Sep 9, 2026	12.56	12.56	12.00	12.06	12.06	-3.37%	15,422
Sep 8, 2026	13.18	13.18	12.26	12.48	12.48	-5.88%	49,525
Sep 7, 2026	13.30	13.48	13.06	13.26	13.26	-1.04%	14,273
Sep 4, 2026	13.90	13.98	13.26	13.40	13.40	-2.90%	21,187
Sep 3, 2026	14.10	14.10	13.80	13.80	13.80	-1.43%	10,040
Sep 2, 2026	13.98	14.24	13.90	14.00	14.00	0.86%	9,919
Sep 1, 2026	14.28	14.32	13.86	13.88	13.88	-2.12%	6,369
Aug 31, 2026	13.94	14.38	13.90	14.18	14.18	1.72%	35,777
Aug 28, 2026	14.20	14.20	13.90	13.94	13.94	-1.55%	13,923
Aug 27, 2026	14.12	14.20	13.88	14.16	14.16	0.28%	15,004
Aug 26, 2026	14.52	14.92	13.98	14.12	14.12	-3.68%	76,405
Aug 25, 2026	14.38	15.00	13.52	14.66	14.66	-9.51%	87,337
Aug 24, 2026	16.00	16.48	15.94	16.20	16.20	1.63%	25,884
Aug 21, 2026	15.76	15.98	15.70	15.94	15.94	1.79%	7,314
Aug 20, 2026	15.08	15.94	15.02	15.66	15.66	3.85%	23,396
Aug 19, 2026	15.14	15.32	14.92	15.08	15.08	-1.05%	4,980
Aug 18, 2026	15.00	15.26	14.72	15.24	15.24	0.93%	12,333
Aug 17, 2026	14.90	15.12	14.74	15.10	15.10	1.34%	6,494
Aug 14, 2026	14.44	14.90	14.40	14.90	14.90	2.48%	3,221
Aug 13, 2026	14.84	14.90	14.40	14.54	14.54	-0.68%	10,814
Aug 12, 2026	14.44	14.68	14.12	14.64	14.64	2.09%	8,944
Aug 11, 2026	14.08	14.52	14.00	14.34	14.34	1.56%	6,444
Aug 10, 2026	14.56	14.56	14.02	14.12	14.12	-2.89%	1,776
Aug 7, 2026	14.50	14.60	14.26	14.54	14.54	-0.14%	6,988
Aug 6, 2026	14.18	14.80	14.18	14.56	14.56	1.96%	8,133
Aug 5, 2026	14.32	14.38	14.12	14.28	14.28	-1.24%	7,332
Aug 4, 2026	14.10	14.62	14.00	14.46	14.46	1.83%	7,279
Aug 3, 2026	14.48	14.64	13.98	14.20	14.20	-0.84%	11,727
Jul 31, 2026	14.62	14.64	14.14	14.32	14.32	-1.10%	4,638
Jul 30, 2026	14.48	14.86	14.48	14.48	14.48	-0.14%	3,103
Jul 29, 2026	14.86	14.88	14.38	14.50	14.50	-3.33%	5,781
Jul 28, 2026	14.68	15.18	14.68	15.00	15.00	3.16%	7,698
Jul 27, 2026	15.06	15.06	14.54	14.54	14.54	-3.32%	3,703
Jul 24, 2026	14.70	15.04	14.70	15.04	15.04	1.76%	9,478
Jul 23, 2026	15.28	15.44	14.78	14.78	14.78	-3.52%	14,099
Jul 22, 2026	15.36	15.48	15.14	15.32	15.32	-1.16%	3,731
Jul 21, 2026	15.36	15.70	15.12	15.50	15.50	-	6,355
Jul 20, 2026	15.78	15.78	15.26	15.50	15.50	-0.77%	7,989
Jul 17, 2026	16.32	16.56	15.60	15.62	15.62	-5.10%	10,342
Jul 16, 2026	16.14	16.46	15.80	16.46	16.46	2.62%	15,070
Jul 15, 2026	15.44	16.04	15.38	16.04	16.04	4.29%	9,463
Jul 14, 2026	15.78	16.02	15.36	15.38	15.38	-3.39%	9,049
Jul 13, 2026	15.88	16.22	15.60	15.92	15.92	0.25%	4,677
Jul 10, 2026	16.16	16.16	15.60	15.88	15.88	-0.87%	15,836
Jul 9, 2026	16.32	16.38	16.00	16.02	16.02	-0.99%	9,164
Jul 8, 2026	16.50	16.50	16.14	16.18	16.18	-2.18%	8,305
Jul 7, 2026	16.30	16.70	16.16	16.54	16.54	1.47%	12,316
Jul 6, 2026	16.56	16.56	16.00	16.30	16.30	-2.51%	12,834