Orzel Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	2.20	2.20	2.18	2.18	2.18	-3.54%	434
Jul 22, 2026	2.26	2.26	2.26	2.26	2.26	-0.88%	889
Jul 21, 2026	2.28	2.28	2.28	2.28	2.28	-5.79%	82
Jul 20, 2026	2.42	2.42	2.28	2.42	2.42	-	100
Jul 17, 2026	2.42	2.42	2.42	2.42	2.42	5.22%	10
Jul 16, 2026	2.30	2.30	2.30	2.30	2.30	-	42
Jul 15, 2026	2.30	2.30	2.30	2.30	2.30	-4.96%	119
Jul 14, 2026	2.30	2.42	2.30	2.42	2.42	-	19
Jul 13, 2026	2.36	2.42	2.30	2.42	2.42	2.54%	1,538
Jul 10, 2026	2.12	2.36	2.12	2.36	2.36	11.32%	30,300
Jul 9, 2026	2.10	2.12	2.10	2.12	2.12	-3.64%	973
Jul 8, 2026	2.10	2.20	2.10	2.20	2.20	-	2,368
Jul 3, 2026	2.20	2.20	2.20	2.20	2.20	-	5
Jul 2, 2026	2.10	2.20	2.10	2.20	2.20	-5.98%	64
Jun 30, 2026	2.08	2.34	2.08	2.34	2.34	12.50%	1,874
Jun 26, 2026	2.18	2.18	2.08	2.08	2.08	-4.59%	2
Jun 25, 2026	2.18	2.18	2.08	2.18	2.18	-	2,009
Jun 22, 2026	2.10	2.18	2.08	2.18	2.18	-	6,062
Jun 19, 2026	2.18	2.18	2.18	2.18	2.18	-	10
Jun 17, 2026	2.18	2.18	2.08	2.18	2.18	-	60
Jun 16, 2026	2.10	2.18	2.08	2.18	2.18	-	5,674
Jun 15, 2026	2.18	2.18	2.18	2.18	2.18	-	5
Jun 12, 2026	2.18	2.18	2.18	2.18	2.18	-6.84%	4
Jun 10, 2026	2.34	2.34	2.34	2.34	2.34	-	1
Jun 9, 2026	2.10	2.34	2.10	2.34	2.34	6.36%	971
Jun 8, 2026	2.20	2.20	2.08	2.20	2.20	-	5,043
Jun 3, 2026	2.10	2.20	2.10	2.20	2.20	-	45
Jun 2, 2026	2.10	2.20	2.10	2.20	2.20	-	611
Jun 1, 2026	2.20	2.20	2.08	2.20	2.20	-0.90%	2,953
May 29, 2026	2.20	2.22	2.20	2.22	2.22	-	1,300
May 28, 2026	2.22	2.22	2.22	2.22	2.22	-	22
May 27, 2026	2.22	2.28	2.20	2.22	2.22	-2.63%	6,020
May 25, 2026	2.28	2.28	2.28	2.28	2.28	-	5
May 22, 2026	2.28	2.28	2.28	2.28	2.28	-0.87%	882
May 21, 2026	2.30	2.30	2.30	2.30	2.30	-	48
May 20, 2026	2.30	2.30	2.30	2.30	2.30	0.88%	2
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