Orascom Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	41.10	41.66	40.92	41.58	41.58	1.32%	549
Apr 24, 2026	39.54	41.70	39.50	41.04	41.04	4.16%	1,835
Apr 23, 2026	39.00	39.40	38.90	39.40	39.40	1.13%	18,920
Apr 22, 2026	39.38	39.38	38.50	38.96	38.96	0.46%	3,664
Apr 21, 2026	38.00	39.00	38.00	38.78	38.78	2.32%	6,725
Apr 20, 2026	38.10	38.40	37.54	37.90	37.90	-0.89%	8,064
Apr 17, 2026	38.40	38.40	37.18	38.24	38.24	-	10,340
Apr 16, 2026	38.62	39.58	38.24	38.24	38.24	-0.05%	20,020
Apr 15, 2026	37.16	38.50	37.08	38.26	38.26	3.35%	17,431
Apr 14, 2026	36.24	37.96	36.04	37.02	37.02	1.76%	12,053
Apr 13, 2026	36.82	36.82	36.06	36.38	36.38	-1.57%	2,807
Apr 10, 2026	35.80	36.96	35.70	36.96	36.96	2.84%	6,190
Apr 9, 2026	35.00	36.50	35.00	35.94	35.94	3.99%	17,264
Apr 8, 2026	33.70	35.10	33.58	34.56	34.56	2.80%	23,920
Apr 7, 2026	33.76	34.70	33.60	33.62	33.62	-0.83%	13,634
Apr 6, 2026	33.56	34.12	33.30	33.90	33.90	1.44%	8,661
Apr 3, 2026	33.48	33.66	33.36	33.42	33.42	-0.59%	1,544
Apr 2, 2026	32.60	36.08	32.10	33.62	33.62	3.13%	14,267
Apr 1, 2026	31.70	33.18	31.42	32.60	32.60	3.30%	2,489
Mar 31, 2026	31.54	31.72	31.54	31.56	31.56	0.51%	455
Mar 30, 2026	31.00	31.72	30.62	31.40	31.40	0.06%	6,495
Mar 27, 2026	32.98	32.98	31.38	31.38	31.38	-4.04%	1,040
Mar 26, 2026	33.50	33.50	32.60	32.70	32.70	0.43%	7,496
Mar 25, 2026	32.74	32.74	32.54	32.56	32.56	-0.37%	672
Mar 24, 2026	32.56	32.90	32.00	32.68	32.68	2.12%	5,880
Mar 23, 2026	31.70	32.00	31.70	32.00	32.00	0.50%	657
Mar 18, 2026	32.10	32.40	31.74	31.84	31.84	-0.38%	13,811
Mar 17, 2026	31.74	32.06	31.46	31.96	31.96	1.14%	882
Mar 16, 2026	31.42	32.90	30.72	31.60	31.60	-0.94%	5,620
Mar 13, 2026	31.86	31.90	31.42	31.90	31.90	0.13%	1,643
Mar 12, 2026	32.90	32.90	31.86	31.86	31.86	-4.32%	438
Mar 11, 2026	32.64	33.36	32.64	33.30	33.30	1.96%	1,244
Mar 10, 2026	32.42	32.66	32.42	32.66	32.66	-	490
Mar 9, 2026	33.98	33.98	32.66	32.66	32.66	-4.95%	3,060
Mar 6, 2026	33.64	34.68	33.18	34.36	34.36	1.12%	10,443
Mar 5, 2026	34.18	34.76	33.08	33.98	33.98	-2.30%	3,938
Mar 4, 2026	36.24	36.54	34.78	34.78	34.78	-4.97%	2,822
Feb 27, 2026	36.76	36.86	36.60	36.60	36.60	-0.81%	1,016
Feb 26, 2026	36.06	36.90	35.54	36.90	36.90	2.73%	7,136
Feb 25, 2026	36.50	36.74	35.92	35.92	35.92	-1.97%	10,407
Feb 24, 2026	36.84	36.84	36.64	36.64	36.64	-0.76%	2,145
Feb 23, 2026	35.88	36.92	35.88	36.92	36.92	3.30%	3,678
Feb 20, 2026	35.86	35.86	35.74	35.74	35.74	0.06%	725
Feb 19, 2026	37.74	37.74	35.72	35.72	35.72	-5.00%	3,425
Feb 18, 2026	37.00	37.60	37.00	37.60	37.60	1.35%	5,639
Feb 17, 2026	37.98	37.98	36.72	37.10	37.10	-2.01%	6,849
Feb 16, 2026	36.02	38.00	36.02	37.86	37.86	6.23%	14,573
Feb 13, 2026	36.52	36.52	35.46	35.64	35.64	-2.78%	7,122
Feb 12, 2026	35.10	36.66	34.32	36.66	36.66	4.74%	14,201
Feb 11, 2026	35.04	35.20	34.88	35.00	35.00	0.29%	2,694
Feb 10, 2026	34.26	34.90	34.10	34.90	34.90	1.45%	14,310
Feb 9, 2026	33.00	34.60	33.00	34.40	34.40	5.26%	13,895
Feb 6, 2026	33.00	33.14	32.66	32.68	32.68	-0.97%	4,260
Feb 5, 2026	32.40	33.60	32.40	33.00	33.00	2.55%	8,190
Feb 4, 2026	32.26	33.00	32.14	32.18	32.18	-0.68%	5,612
Feb 3, 2026	31.14	32.60	31.02	32.40	32.40	4.52%	9,984
Feb 2, 2026	29.80	31.00	29.80	31.00	31.00	4.03%	8,635
Jan 30, 2026	31.00	31.14	29.80	29.80	29.80	-3.87%	5,834
Jan 29, 2026	31.10	31.10	30.90	31.00	31.00	-0.32%	13,294
Jan 28, 2026	30.80	31.10	30.70	31.10	31.10	0.97%	13,218
Jan 27, 2026	31.26	31.30	30.62	30.80	30.80	-1.53%	3,600
Jan 26, 2026	31.40	31.40	31.26	31.28	31.28	0.06%	1,603
Jan 23, 2026	31.66	31.76	31.26	31.26	31.26	-1.39%	543
Jan 22, 2026	31.94	31.94	31.70	31.70	31.70	-0.94%	3,725
Jan 21, 2026	33.30	33.30	32.00	32.00	32.00	-3.90%	8,382
Jan 20, 2026	32.14	33.60	32.14	33.30	33.30	4.06%	15,817
Jan 19, 2026	32.14	32.14	32.00	32.00	32.00	-	2,308
Jan 16, 2026	32.14	32.14	31.68	32.00	32.00	-	3,314
Jan 15, 2026	31.90	32.10	31.18	32.00	32.00	2.70%	13,333
Jan 14, 2026	32.00	32.68	31.16	31.16	31.16	-2.62%	2,742
Jan 13, 2026	30.72	32.80	30.40	32.00	32.00	4.17%	51,002
Jan 12, 2026	31.42	31.42	30.02	30.72	30.72	-	13,443
Jan 9, 2026	31.62	31.62	30.72	30.72	30.72	-4.66%	3,284
Jan 8, 2026	32.24	32.24	31.56	32.22	32.22	-0.49%	3,788
Jan 7, 2026	32.40	32.40	31.12	32.38	32.38	-1.58%	9,826
Jan 6, 2026	33.00	33.00	32.86	32.90	32.90	-0.30%	11,225
Jan 5, 2026	33.00	33.00	32.12	33.00	33.00	-	14,622
Jan 2, 2026	33.30	33.30	32.98	33.00	33.00	-1.43%	3,092
Dec 31, 2025	33.04	33.48	32.48	33.48	33.48	2.07%	30,179
Dec 30, 2025	35.14	35.14	32.80	32.80	32.80	-6.29%	21,495
Dec 29, 2025	33.76	35.00	32.90	35.00	35.00	3.24%	16,071
Dec 26, 2025	33.54	33.90	33.00	33.90	33.90	-0.12%	4,960
Dec 25, 2025	33.98	33.98	33.14	33.94	33.94	-0.12%	5,444
Dec 24, 2025	33.14	34.00	32.86	33.98	33.98	2.97%	4,453
Dec 23, 2025	33.48	33.48	32.64	33.00	33.00	-1.02%	5,749
Dec 22, 2025	34.68	34.68	33.34	33.34	33.34	-3.81%	5,723
Dec 19, 2025	34.76	34.76	34.66	34.66	34.66	-0.29%	350
Dec 18, 2025	35.84	35.84	34.76	34.76	34.76	-3.39%	2,471
Dec 17, 2025	34.78	35.98	34.64	35.98	35.98	4.78%	6,725
Dec 16, 2025	35.36	35.36	34.34	34.34	34.34	-2.94%	4,192
Dec 15, 2025	35.50	35.50	33.58	35.38	35.38	-1.67%	8,161
Dec 12, 2025	36.20	36.20	35.98	35.98	35.98	-0.06%	297
Dec 11, 2025	37.00	37.00	36.00	36.00	36.00	-2.70%	5,596
Dec 10, 2025	36.86	37.00	36.58	37.00	37.00	0.76%	4,309
Dec 9, 2025	38.56	38.56	36.72	36.72	36.72	-3.87%	20,900
Dec 8, 2025	38.20	38.34	37.20	38.20	38.20	-0.37%	23,313
Dec 5, 2025	38.00	38.48	37.50	38.34	38.34	0.52%	4,202
Dec 4, 2025	37.86	38.14	37.50	38.14	38.14	0.37%	8,376
Dec 3, 2025	37.96	39.08	37.42	38.00	38.00	0.48%	15,288
Nov 28, 2025	38.30	38.30	37.82	37.82	37.82	-0.47%	2,196