Orzel Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.38	2.38	2.28	2.28	2.28	-4.20%	1,010
May 14, 2026	2.36	2.38	2.36	2.38	2.38	-	747
May 13, 2026	2.38	2.38	2.38	2.38	2.38	-	4
May 12, 2026	2.38	2.38	2.38	2.38	2.38	-	184
May 11, 2026	2.46	2.46	2.38	2.38	2.38	-3.25%	30
May 8, 2026	2.46	2.46	2.36	2.46	2.46	-	19
May 6, 2026	2.34	2.46	2.34	2.46	2.46	5.13%	1,500
May 5, 2026	2.34	2.34	2.34	2.34	2.34	-	1,000
May 4, 2026	2.34	2.34	2.34	2.34	2.34	4.46%	30
Apr 30, 2026	2.34	2.34	2.24	2.24	2.24	-4.27%	200
Apr 27, 2026	2.34	2.34	2.34	2.34	2.34	4.46%	42
Apr 24, 2026	2.24	2.24	2.24	2.24	2.24	-4.27%	27
Apr 23, 2026	2.34	2.34	2.34	2.34	2.34	-	1
Apr 22, 2026	2.28	2.34	2.28	2.34	2.34	2.63%	970
Apr 21, 2026	2.28	2.28	2.28	2.28	2.28	-	44
Apr 20, 2026	2.28	2.28	2.20	2.28	2.28	-	610
Apr 16, 2026	2.28	2.28	2.28	2.28	2.28	2.70%	134
Apr 14, 2026	2.22	2.22	2.22	2.22	2.22	-1.77%	1,000
Apr 10, 2026	2.26	2.26	2.26	2.26	2.26	2.73%	24
Apr 8, 2026	2.30	2.30	2.20	2.20	2.20	-7.56%	9,120
Apr 7, 2026	2.38	2.38	2.38	2.38	2.38	-	100
Apr 2, 2026	2.30	2.38	2.30	2.38	2.38	3.48%	14
Apr 1, 2026	2.30	2.30	2.30	2.30	2.30	-	435
Mar 31, 2026	2.30	2.30	2.30	2.30	2.30	-3.36%	870
Mar 30, 2026	2.30	2.38	2.30	2.38	2.38	8.18%	925
Mar 27, 2026	2.30	2.30	2.20	2.20	2.20	-5.17%	884
Mar 26, 2026	2.32	2.32	2.32	2.32	2.32	0.87%	292
Mar 25, 2026	2.30	2.30	2.30	2.30	2.30	-0.86%	1
Mar 24, 2026	2.32	2.32	2.32	2.32	2.32	0.87%	1
Mar 23, 2026	2.40	2.40	2.26	2.30	2.30	-4.17%	612
Mar 20, 2026	2.40	2.40	2.40	2.40	2.40	-	24
Mar 19, 2026	2.36	2.40	2.36	2.40	2.40	1.69%	1,153
Mar 18, 2026	2.36	2.36	2.36	2.36	2.36	-	422
Mar 16, 2026	2.26	2.36	2.26	2.36	2.36	-	18
Mar 12, 2026	2.26	2.36	2.26	2.36	2.36	-	17
Mar 11, 2026	2.36	2.36	2.26	2.36	2.36	-	60
Mar 10, 2026	2.26	2.36	2.26	2.36	2.36	7.27%	899
Mar 9, 2026	2.20	2.20	2.20	2.20	2.20	-	10,626
Mar 5, 2026	2.20	2.20	2.20	2.20	2.20	-	966
Mar 3, 2026	2.26	2.26	2.20	2.20	2.20	-1.79%	2,116
Mar 2, 2026	2.28	2.28	2.24	2.24	2.24	-1.75%	6,631
Feb 27, 2026	2.28	2.28	2.28	2.28	2.28	-1.72%	84
Feb 26, 2026	2.34	2.34	2.32	2.32	2.32	-0.85%	7,667
Feb 24, 2026	2.36	2.40	2.34	2.34	2.34	-0.85%	4,298
Feb 23, 2026	2.36	2.36	2.36	2.36	2.36	-	2
Feb 20, 2026	2.36	2.40	2.36	2.36	2.36	-	310
Feb 17, 2026	2.38	2.38	2.36	2.36	2.36	-2.48%	1,429
Feb 16, 2026	2.42	2.42	2.42	2.42	2.42	-	20
Feb 13, 2026	2.38	2.42	2.36	2.42	2.42	-	16
Feb 12, 2026	2.42	2.42	2.42	2.42	2.42	2.54%	59