Orlen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	145.12	146.12	144.60	145.04	-	-0.06%	73,329
May 18, 2026	141.00	145.12	140.60	145.12	145.12	3.60%	1,229,884
May 15, 2026	144.70	144.96	140.00	140.08	140.08	-2.96%	1,093,552
May 14, 2026	144.90	145.74	144.00	144.36	144.36	-0.22%	885,736
May 13, 2026	144.00	145.40	143.14	144.68	144.68	0.91%	1,137,015
May 12, 2026	144.00	146.98	142.92	143.38	143.38	-0.33%	1,730,291
May 11, 2026	141.00	145.18	140.72	143.86	143.86	2.54%	1,479,831
May 8, 2026	140.20	141.78	138.66	140.30	140.30	0.21%	737,872
May 7, 2026	141.00	141.70	138.10	140.00	140.00	-0.71%	1,607,314
May 6, 2026	145.00	145.00	136.58	141.00	141.00	-2.26%	2,871,298
May 5, 2026	138.00	144.66	137.22	144.26	144.26	4.54%	2,725,340
May 4, 2026	133.60	138.00	133.50	138.00	138.00	3.82%	2,309,175
Apr 30, 2026	132.16	135.00	131.84	132.92	132.92	1.53%	2,348,693
Apr 29, 2026	128.50	133.08	128.42	130.92	130.92	2.03%	2,633,451
Apr 28, 2026	127.32	129.40	126.98	128.32	128.32	0.96%	1,380,890
Apr 27, 2026	129.08	129.30	126.92	127.10	127.10	-1.53%	946,895
Apr 24, 2026	128.80	129.54	127.54	129.08	129.08	0.42%	963,216
Apr 23, 2026	128.20	129.78	127.76	128.54	128.54	0.44%	1,589,406
Apr 22, 2026	126.94	129.62	126.50	127.98	127.98	0.82%	1,246,827
Apr 21, 2026	127.40	127.48	126.00	126.94	126.94	-0.42%	1,110,586
Apr 20, 2026	125.98	127.78	125.58	127.48	127.48	2.79%	1,879,743
Apr 17, 2026	129.50	129.94	123.00	124.02	124.02	-4.34%	2,311,600
Apr 16, 2026	129.60	129.96	127.50	129.64	129.64	0.02%	1,902,430
Apr 15, 2026	127.80	129.70	127.50	129.62	129.62	1.42%	1,666,756
Apr 14, 2026	131.40	132.50	126.80	127.80	127.80	-2.74%	2,253,259
Apr 13, 2026	132.66	134.00	129.32	131.40	131.40	2.19%	2,289,944
Apr 10, 2026	135.26	135.26	128.50	128.58	128.58	-5.46%	2,385,700
Apr 9, 2026	133.00	136.00	132.82	136.00	136.00	3.69%	2,400,776
Apr 8, 2026	125.00	131.16	121.00	131.16	131.16	-2.84%	3,718,714
Apr 7, 2026	133.90	136.88	133.22	135.00	135.00	0.79%	2,702,312
Apr 2, 2026	132.00	133.94	129.86	133.94	133.94	2.60%	2,412,548
Apr 1, 2026	133.00	133.96	129.38	130.54	130.54	-2.83%	2,641,307
Mar 31, 2026	132.46	134.34	131.16	134.34	134.34	1.34%	2,869,791
Mar 30, 2026	130.46	133.98	130.02	132.56	132.56	2.08%	2,147,089
Mar 27, 2026	128.52	131.34	127.88	129.86	129.86	-0.63%	2,079,604
Mar 26, 2026	132.90	133.92	124.66	130.68	130.68	-2.21%	3,868,783
Mar 25, 2026	127.00	133.64	126.56	133.64	133.64	2.85%	2,583,814
Mar 24, 2026	127.00	130.76	127.00	129.94	129.94	1.87%	3,394,047
Mar 23, 2026	132.48	132.50	124.84	127.56	127.56	-4.66%	4,065,086
Mar 20, 2026	133.20	134.20	131.50	133.80	133.80	0.45%	9,353,128
Mar 19, 2026	133.00	134.48	132.36	133.20	133.20	0.05%	3,342,781
Mar 18, 2026	136.04	136.26	130.16	133.14	133.14	-2.13%	3,094,953
Mar 17, 2026	129.58	136.38	129.56	136.04	136.04	4.99%	3,317,921
Mar 16, 2026	128.40	130.20	128.08	129.58	129.58	0.92%	2,275,982
Mar 13, 2026	128.82	130.00	127.22	128.40	128.40	-1.61%	1,818,623
Mar 12, 2026	128.90	130.90	127.20	130.50	130.50	1.24%	3,910,110
Mar 11, 2026	122.04	129.50	122.00	128.90	128.90	5.59%	3,623,916
Mar 10, 2026	118.00	122.08	117.22	122.08	122.08	2.69%	2,678,666
Mar 9, 2026	118.40	120.38	116.66	118.88	118.88	-0.10%	2,655,766
Mar 6, 2026	119.70	120.26	116.50	119.00	119.00	-0.58%	1,563,767