ORIOR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	13.46	13.80	13.40	13.80	-	2.22%	4,749
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
May 21, 2026	13.74	13.82	13.40	13.62	13.62	-0.58%	16,453
May 20, 2026	13.48	13.72	13.22	13.70	13.70	1.93%	15,062
May 19, 2026	13.18	13.66	13.18	13.44	13.44	1.82%	13,704
May 18, 2026	13.20	13.34	13.06	13.20	13.20	-0.75%	7,803
May 15, 2026	13.30	13.54	13.14	13.30	13.30	0.30%	15,025
May 13, 2026	13.44	13.68	13.10	13.26	13.26	-0.30%	12,806
May 12, 2026	13.60	13.68	13.30	13.30	13.30	-1.92%	10,713
May 11, 2026	13.58	14.26	13.56	13.56	13.56	-0.15%	31,089
May 8, 2026	13.26	13.74	13.26	13.58	13.58	1.65%	22,036
May 7, 2026	13.28	13.44	13.26	13.36	13.36	0.91%	8,422
May 6, 2026	13.20	13.60	13.16	13.24	13.24	1.38%	15,890
May 5, 2026	13.18	13.40	13.06	13.06	13.06	0.15%	17,162
May 4, 2026	13.20	13.38	12.96	13.04	13.04	0.31%	9,797
Apr 30, 2026	13.22	13.22	12.96	13.00	13.00	-0.76%	6,630
Apr 29, 2026	13.34	13.48	13.10	13.10	13.10	-0.91%	11,196
Apr 28, 2026	13.26	13.48	13.10	13.22	13.22	-0.45%	6,084
Apr 27, 2026	13.30	13.38	13.10	13.28	13.28	0.61%	9,763
Apr 24, 2026	12.98	13.42	12.92	13.20	13.20	2.48%	18,997
Apr 23, 2026	13.26	13.50	12.88	12.88	12.88	-1.98%	19,120
Apr 22, 2026	13.48	13.54	13.02	13.14	13.14	-3.24%	15,840
Apr 21, 2026	13.22	13.80	13.22	13.58	13.58	2.11%	39,621
Apr 20, 2026	13.16	13.32	13.10	13.30	13.30	2.47%	17,607
Apr 17, 2026	13.02	13.40	12.98	12.98	12.98	-1.22%	14,017
Apr 16, 2026	13.40	13.44	13.14	13.14	13.14	-2.23%	13,274
Apr 15, 2026	12.74	13.82	12.74	13.44	13.44	6.33%	44,926
Apr 14, 2026	12.20	12.74	12.18	12.64	12.64	3.78%	40,910
Apr 13, 2026	11.44	12.18	11.36	12.18	12.18	6.10%	31,958
Apr 10, 2026	11.26	11.70	11.26	11.48	11.48	1.23%	10,550
Apr 9, 2026	11.28	11.84	11.28	11.34	11.34	-0.35%	21,198
Apr 8, 2026	11.26	11.82	11.26	11.38	11.38	0.71%	15,039
Apr 7, 2026	10.80	11.86	10.80	11.30	11.30	4.44%	31,917
Apr 2, 2026	10.82	10.94	10.66	10.82	10.82	0.93%	20,114
Apr 1, 2026	11.06	11.12	10.72	10.72	10.72	-3.60%	13,828
Mar 31, 2026	11.20	11.40	11.12	11.12	11.12	-0.89%	5,959
Mar 30, 2026	10.88	11.22	10.82	11.22	11.22	3.70%	20,758
Mar 27, 2026	11.18	11.18	10.38	10.82	10.82	-1.46%	28,854
Mar 26, 2026	10.62	11.14	10.56	10.98	10.98	1.86%	34,858
Mar 25, 2026	11.00	11.60	10.78	10.78	10.78	7.16%	68,585
Mar 24, 2026	10.10	10.30	9.82	10.06	10.06	1.11%	17,177
Mar 23, 2026	9.80	10.36	9.50	9.95	9.95	-0.30%	32,903
Mar 20, 2026	10.30	10.38	9.94	9.98	9.98	-2.16%	25,638
Mar 19, 2026	10.70	10.70	10.16	10.20	10.20	-5.56%	23,033
Mar 18, 2026	10.82	11.08	10.78	10.80	10.80	-1.10%	22,113
Mar 17, 2026	10.92	10.96	10.52	10.92	10.92	-1.62%	16,796