ORIOR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	13.00	13.00	12.56	12.70	12.70	-2.91%	3,709
Oct 21, 2026	13.08	13.26	12.98	13.08	13.08	-0.61%	4,902
Oct 20, 2026	13.14	13.18	12.86	13.16	13.16	-0.15%	5,481
Oct 19, 2026	12.96	13.50	12.96	13.18	13.18	2.33%	10,249
Oct 16, 2026	12.92	13.32	12.74	12.88	12.88	-0.92%	7,837
Oct 15, 2026	12.44	13.16	12.44	13.00	13.00	3.50%	10,177
Oct 14, 2026	12.36	12.94	12.36	12.56	12.56	0.96%	6,624
Oct 13, 2026	12.26	12.46	12.12	12.44	12.44	1.14%	3,932
Oct 12, 2026	12.18	12.32	12.18	12.30	12.30	0.82%	2,470
Oct 9, 2026	11.94	12.30	11.94	12.20	12.20	2.87%	4,975
Oct 8, 2026	12.10	12.10	11.80	11.86	11.86	-2.63%	6,605
Oct 7, 2026	11.78	12.18	11.78	12.18	12.18	2.70%	3,329
Oct 6, 2026	11.64	11.92	11.62	11.86	11.86	0.51%	10,391
Oct 5, 2026	11.60	11.96	11.40	11.80	11.80	1.03%	22,198
Oct 2, 2026	11.98	11.98	11.54	11.68	11.68	-1.85%	3,540
Oct 1, 2026	12.08	12.08	11.74	11.90	11.90	-0.83%	14,844
Sep 30, 2026	12.24	12.36	12.00	12.00	12.00	-2.60%	19,716
Sep 29, 2026	12.40	12.60	12.26	12.32	12.32	-0.65%	5,901
Sep 28, 2026	12.62	12.80	12.40	12.40	12.40	-2.36%	6,876
Sep 25, 2026	12.44	12.84	12.26	12.70	12.70	3.25%	5,770
Sep 24, 2026	12.86	12.90	12.14	12.30	12.30	-4.95%	10,533
Sep 23, 2026	12.74	13.18	12.74	12.94	12.94	1.09%	13,605
Sep 22, 2026	12.56	12.80	12.56	12.80	12.80	1.27%	9,615
Sep 21, 2026	12.32	12.64	12.32	12.64	12.64	2.60%	11,506
Sep 18, 2026	12.14	12.58	12.10	12.32	12.32	0.82%	55,002
Sep 17, 2026	11.86	12.28	11.74	12.22	12.22	4.27%	10,666
Sep 16, 2026	11.58	11.94	11.58	11.72	11.72	0.51%	9,468
Sep 15, 2026	11.54	11.68	11.34	11.66	11.66	-	30,320
Sep 14, 2026	11.90	11.90	11.56	11.66	11.66	-2.02%	17,366
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