Orlen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	147.50	148.00	144.70	145.66	145.66	-0.91%	623,250
Oct 29, 2026	149.64	150.26	147.00	147.00	147.00	-1.76%	1,796,922
Oct 28, 2026	154.14	154.40	149.64	149.64	149.64	-2.40%	1,143,064
Oct 27, 2026	154.80	155.42	152.80	153.32	153.32	-0.99%	1,716,330
Oct 26, 2026	155.70	155.70	151.62	154.86	154.86	-0.95%	1,062,647
Oct 23, 2026	153.94	156.34	151.86	156.34	156.34	2.53%	1,061,567
Oct 22, 2026	155.00	157.18	152.48	152.48	152.48	-1.59%	974,446
Oct 21, 2026	152.74	154.96	152.06	154.94	154.94	3.00%	935,824
Oct 20, 2026	155.08	155.38	150.42	150.42	150.42	-2.48%	982,149
Oct 19, 2026	155.00	155.58	153.64	154.24	154.24	-0.48%	842,295
Oct 16, 2026	154.00	156.10	153.34	154.98	154.98	0.35%	881,420
Oct 15, 2026	156.00	156.24	151.88	154.44	154.44	-1.16%	1,629,981
Oct 14, 2026	155.28	157.84	154.20	156.26	156.26	1.47%	1,219,479
Oct 13, 2026	153.88	155.10	153.00	154.00	154.00	0.08%	1,164,400
Oct 12, 2026	158.40	158.74	153.32	153.88	153.88	-3.43%	1,266,694
Oct 9, 2026	155.22	159.34	154.44	159.34	159.34	2.50%	1,497,398
Oct 8, 2026	151.62	156.20	150.68	155.46	155.46	3.49%	1,432,003
Oct 7, 2026	150.30	151.80	149.40	150.22	150.22	0.17%	1,149,310
Oct 6, 2026	149.98	151.16	147.30	149.96	149.96	0.25%	1,659,591
Oct 5, 2026	145.80	149.96	145.28	149.58	149.58	3.64%	1,189,780
Oct 2, 2026	144.00	145.50	141.20	144.32	144.32	-1.26%	1,689,904
Oct 1, 2026	146.00	146.18	144.00	146.16	146.16	0.07%	1,205,649
Sep 30, 2026	146.58	147.86	145.48	146.06	146.06	-0.35%	1,492,217
Sep 29, 2026	150.64	150.66	145.78	146.58	146.58	-2.70%	1,197,039
Sep 28, 2026	149.46	151.54	148.70	150.64	150.64	1.21%	970,681
Sep 25, 2026	149.98	149.98	148.02	148.84	148.84	-0.89%	712,639
Sep 24, 2026	148.62	150.18	147.66	150.18	150.18	1.34%	1,463,478
Sep 23, 2026	150.00	150.24	147.14	148.20	148.20	-0.90%	1,791,417
Sep 22, 2026	152.96	153.72	147.00	149.54	149.54	-1.93%	1,364,176
Sep 21, 2026	150.00	154.58	148.50	152.48	152.48	0.89%	1,171,142
Sep 18, 2026	154.00	154.00	149.36	151.14	151.14	-1.79%	3,554,488
Sep 17, 2026	156.26	157.22	152.76	153.90	153.90	-1.86%	923,994
Sep 16, 2026	158.32	159.66	155.28	156.82	156.82	-1.10%	1,155,364
Sep 15, 2026	162.60	162.70	155.92	158.56	158.56	-2.48%	1,660,560
Sep 14, 2026	162.50	164.12	160.52	162.60	162.60	0.92%	1,060,634
Sep 11, 2026	160.54	162.40	159.34	161.12	161.12	0.98%	1,307,273
Sep 10, 2026	159.50	160.72	158.22	159.56	159.56	0.03%	1,300,122
Sep 9, 2026	159.16	159.90	158.20	159.52	159.52	0.58%	1,740,441
Sep 8, 2026	159.66	159.66	156.82	158.60	158.60	-	1,080,984
Sep 7, 2026	156.88	159.86	155.74	158.60	158.60	0.38%	748,977
Sep 4, 2026	155.96	158.00	155.26	158.00	158.00	1.31%	869,117
Sep 3, 2026	157.00	158.98	155.72	155.96	155.96	-1.29%	1,057,008
Sep 2, 2026	157.20	158.38	153.86	158.00	158.00	1.58%	1,830,663
Sep 1, 2026	156.20	160.10	154.00	155.54	155.54	0.86%	1,376,448
Aug 31, 2026	150.18	156.14	150.10	154.22	154.22	3.52%	2,407,097
Aug 28, 2026	149.00	149.68	148.00	148.98	148.98	0.89%	649,911
Aug 27, 2026	151.00	151.02	145.82	147.66	147.66	-0.90%	1,259,629
Aug 26, 2026	151.84	152.00	148.10	149.00	149.00	-2.31%	1,537,400
Aug 25, 2026	153.72	153.82	151.70	152.52	152.52	-0.96%	1,018,601
Aug 24, 2026	153.14	154.14	152.02	154.00	154.00	0.56%	808,501