ORIOR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	15.86	17.70	15.86	16.72	16.72	4.76%	44,975
Jul 2, 2026	14.80	15.98	14.78	15.96	15.96	8.42%	38,481
Jul 1, 2026	14.70	14.80	14.50	14.72	14.72	0.14%	4,433
Jun 30, 2026	14.96	15.30	14.50	14.70	14.70	-0.94%	14,972
Jun 29, 2026	14.50	14.96	14.50	14.84	14.84	2.34%	13,177
Jun 26, 2026	14.50	14.56	14.22	14.50	14.50	-0.55%	7,574
Jun 25, 2026	14.38	14.60	14.02	14.58	14.58	1.11%	16,831
Jun 24, 2026	14.48	14.52	14.18	14.42	14.42	-0.14%	4,179
Jun 23, 2026	14.74	14.78	14.44	14.44	14.44	-2.30%	6,137
Jun 22, 2026	14.54	14.94	14.30	14.78	14.78	1.65%	14,540
Jun 19, 2026	14.54	14.74	14.42	14.54	14.54	-0.27%	11,193
Jun 18, 2026	14.12	14.58	14.00	14.58	14.58	2.97%	18,081
Jun 17, 2026	13.82	14.16	13.62	14.16	14.16	3.06%	15,325
Jun 16, 2026	14.02	14.02	13.68	13.74	13.74	-1.72%	8,077
Jun 15, 2026	14.04	14.30	13.96	13.98	13.98	-0.43%	13,689
Jun 12, 2026	13.36	14.04	13.36	14.04	14.04	5.41%	15,350
Jun 11, 2026	13.20	13.58	13.20	13.32	13.32	0.45%	10,211
Jun 10, 2026	13.16	13.38	13.14	13.26	13.26	0.45%	8,260
Jun 9, 2026	13.28	13.30	13.18	13.20	13.20	-0.30%	6,165
Jun 8, 2026	13.28	13.34	13.18	13.24	13.24	-	8,993
Jun 5, 2026	13.50	13.56	13.18	13.24	13.24	-1.63%	7,303
Jun 4, 2026	13.44	13.52	13.18	13.46	13.46	0.75%	15,233
Jun 3, 2026	13.40	13.66	13.32	13.36	13.36	-0.60%	8,802
Jun 2, 2026	13.54	13.78	13.44	13.44	13.44	-0.44%	8,832
Jun 1, 2026	13.46	13.84	13.40	13.50	13.50	-	12,021
May 29, 2026	13.74	13.86	13.44	13.50	13.50	-1.46%	18,268
May 28, 2026	13.78	13.78	13.60	13.70	13.70	-0.29%	6,581
May 27, 2026	13.94	13.94	13.70	13.74	13.74	-1.15%	5,315
May 26, 2026	13.72	14.18	13.72	13.90	13.90	1.46%	21,111
May 22, 2026	13.40	13.92	13.40	13.70	13.70	0.59%	14,785