Orsero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	16.38	16.38	16.18	16.32	16.32	-0.12%	8,012
Apr 27, 2026	16.10	16.40	15.96	16.34	16.34	2.64%	24,902
Apr 24, 2026	16.20	16.30	15.92	15.92	15.92	-1.97%	28,401
Apr 23, 2026	16.66	16.66	16.24	16.24	16.24	-0.85%	22,589
Apr 22, 2026	16.68	16.68	16.30	16.38	16.38	-0.61%	38,300
Apr 21, 2026	16.54	16.76	16.28	16.48	16.48	0.98%	39,119
Apr 20, 2026	16.54	16.54	16.16	16.32	16.32	-1.33%	52,636
Apr 17, 2026	16.08	16.60	16.08	16.54	16.54	1.47%	37,194
Apr 16, 2026	16.36	16.36	16.18	16.30	16.30	0.99%	38,008
Apr 15, 2026	16.00	16.34	16.00	16.14	16.14	0.62%	27,802
Apr 14, 2026	16.00	16.24	16.00	16.04	16.04	-0.87%	24,161
Apr 13, 2026	16.18	16.32	15.96	16.18	16.18	-1.22%	37,737
Apr 10, 2026	16.12	16.50	16.12	16.38	16.38	2.76%	46,623
Apr 9, 2026	16.32	16.32	15.92	15.94	15.94	-2.09%	36,995
Apr 8, 2026	16.00	16.50	15.64	16.28	16.28	5.44%	71,744
Apr 7, 2026	15.26	15.66	15.26	15.44	15.44	-0.13%	63,304
Apr 2, 2026	15.32	15.56	14.94	15.46	15.46	-	35,698
Apr 1, 2026	15.50	15.60	15.26	15.46	15.46	3.34%	83,626
Mar 31, 2026	14.66	15.12	14.54	14.96	14.96	2.61%	72,120
Mar 30, 2026	14.68	14.68	14.40	14.58	14.58	-0.14%	26,585
Mar 27, 2026	14.20	14.62	14.20	14.60	14.60	2.10%	28,437
Mar 26, 2026	14.50	14.50	14.20	14.30	14.30	-1.11%	46,395
Mar 25, 2026	14.44	14.56	14.26	14.46	14.46	1.54%	73,586
Mar 24, 2026	14.36	14.36	13.96	14.24	14.24	0.42%	69,866
Mar 23, 2026	13.50	14.32	13.32	14.18	14.18	1.87%	95,425
Mar 20, 2026	14.02	14.04	13.80	13.92	13.92	-0.14%	48,884
Mar 19, 2026	14.64	14.68	13.88	13.94	13.94	-5.94%	130,318
Mar 18, 2026	14.64	15.14	14.50	14.82	14.82	2.49%	86,958
Mar 17, 2026	14.64	14.82	14.26	14.46	14.46	-3.34%	167,195
Mar 16, 2026	16.72	16.74	14.90	14.96	14.96	-10.10%	180,890
Mar 13, 2026	18.30	18.50	16.64	16.64	16.64	-11.21%	185,678
Mar 12, 2026	19.06	19.06	18.56	18.74	18.74	-0.43%	27,127
Mar 11, 2026	19.00	19.04	18.62	18.82	18.82	-1.16%	19,781
Mar 10, 2026	19.02	19.18	18.62	19.04	19.04	0.74%	29,591
Mar 9, 2026	18.60	19.24	18.30	18.90	18.90	0.43%	30,308
Mar 6, 2026	19.24	19.24	18.62	18.82	18.82	-0.84%	21,705
Mar 5, 2026	19.20	19.20	18.80	18.98	18.98	0.11%	20,839
Mar 4, 2026	19.00	19.08	18.68	18.96	18.96	0.11%	26,702
Mar 3, 2026	20.00	20.05	18.74	18.94	18.94	-4.15%	56,298
Mar 2, 2026	19.00	20.30	18.84	19.76	19.76	1.02%	133,638
Feb 27, 2026	19.36	19.88	19.28	19.56	19.56	1.03%	57,028
Feb 26, 2026	19.40	19.40	19.12	19.36	19.36	0.62%	35,204
Feb 25, 2026	19.10	19.40	19.04	19.24	19.24	0.84%	43,389
Feb 24, 2026	18.90	19.34	18.90	19.08	19.08	-0.31%	15,727
Feb 23, 2026	19.20	19.28	19.04	19.14	19.14	0.42%	11,137
Feb 20, 2026	19.30	19.30	19.04	19.06	19.06	-0.42%	36,645
Feb 19, 2026	18.50	19.28	18.50	19.14	19.14	2.13%	44,687
Feb 18, 2026	18.76	18.80	18.34	18.74	18.74	-0.53%	27,008
Feb 17, 2026	18.88	18.92	18.64	18.84	18.84	0.86%	16,206
Feb 16, 2026	18.10	18.78	18.10	18.68	18.68	2.98%	43,911
Feb 13, 2026	17.82	18.16	17.82	18.14	18.14	1.80%	17,204
Feb 12, 2026	18.10	18.20	17.82	17.82	17.82	-1.76%	20,476
Feb 11, 2026	18.46	18.48	18.14	18.14	18.14	-2.37%	20,895
Feb 10, 2026	18.40	18.58	18.40	18.58	18.58	0.22%	10,044
Feb 9, 2026	18.58	18.58	18.26	18.54	18.54	0.87%	18,983
Feb 6, 2026	18.12	18.38	17.82	18.38	18.38	1.55%	30,477
Feb 5, 2026	18.56	18.74	18.04	18.10	18.10	-2.27%	38,926
Feb 4, 2026	19.06	20.00	18.22	18.52	18.52	-4.04%	109,699
Feb 3, 2026	19.00	19.52	18.52	19.30	19.30	-0.52%	148,497
Feb 2, 2026	19.68	19.68	19.32	19.40	19.40	-0.41%	15,968
Jan 30, 2026	19.40	19.72	19.30	19.48	19.48	1.67%	38,590
Jan 29, 2026	19.28	19.38	19.00	19.16	19.16	0.63%	23,323
Jan 28, 2026	19.04	19.28	19.00	19.04	19.04	-1.04%	13,534
Jan 27, 2026	19.20	19.34	19.06	19.24	19.24	0.94%	13,319
Jan 26, 2026	19.38	19.38	19.06	19.06	19.06	-0.31%	14,820
Jan 23, 2026	19.40	19.40	19.06	19.12	19.12	-0.21%	12,598
Jan 22, 2026	19.22	19.28	19.04	19.16	19.16	1.91%	21,276
Jan 21, 2026	19.32	19.32	18.80	18.80	18.80	-1.47%	19,366
Jan 20, 2026	19.02	19.12	18.70	19.08	19.08	-1.34%	53,809
Jan 19, 2026	19.40	19.40	19.04	19.34	19.34	-0.31%	31,483
Jan 16, 2026	19.74	19.74	19.34	19.40	19.40	-0.10%	25,154
Jan 15, 2026	19.78	19.78	19.40	19.42	19.42	-1.12%	35,912
Jan 14, 2026	19.62	19.80	19.30	19.64	19.64	1.13%	54,638
Jan 13, 2026	19.60	19.94	19.42	19.42	19.42	1.15%	83,477
Jan 12, 2026	18.68	19.40	18.68	19.20	19.20	3.56%	93,905
Jan 9, 2026	18.56	18.56	18.30	18.54	18.54	-0.11%	13,763
Jan 8, 2026	18.60	18.60	18.30	18.56	18.56	0.76%	12,232
Jan 7, 2026	18.66	18.68	18.12	18.42	18.42	-1.81%	28,978
Jan 6, 2026	18.86	18.86	18.64	18.76	18.76	-	15,630
Jan 5, 2026	18.76	18.80	18.36	18.76	18.76	-0.21%	43,964
Jan 2, 2026	18.70	18.98	18.54	18.80	18.80	1.40%	39,109
Dec 30, 2025	18.38	18.60	18.18	18.54	18.54	1.98%	26,359
Dec 29, 2025	18.48	18.68	18.06	18.18	18.18	0.44%	26,064
Dec 23, 2025	18.34	18.34	18.08	18.10	18.10	-1.52%	10,725
Dec 22, 2025	18.20	18.40	18.06	18.38	18.38	0.77%	20,718
Dec 19, 2025	18.10	18.40	18.10	18.24	18.24	-0.44%	23,488
Dec 18, 2025	18.20	18.32	18.06	18.32	18.32	0.66%	30,776
Dec 17, 2025	17.96	18.28	17.62	18.20	18.20	2.48%	34,642
Dec 16, 2025	17.56	17.96	17.44	17.76	17.76	0.91%	47,016
Dec 15, 2025	17.36	17.66	17.32	17.60	17.60	1.38%	31,403
Dec 12, 2025	17.52	17.54	17.32	17.36	17.36	-0.91%	16,036
Dec 11, 2025	17.36	17.52	17.26	17.52	17.52	0.34%	9,848
Dec 10, 2025	17.26	17.48	17.20	17.46	17.46	0.58%	15,158
Dec 9, 2025	17.20	17.36	17.20	17.36	17.36	0.46%	10,130
Dec 8, 2025	17.10	17.34	17.10	17.28	17.28	-0.35%	11,664
Dec 5, 2025	17.26	17.36	17.26	17.34	17.34	0.46%	12,733
Dec 4, 2025	17.58	17.58	17.10	17.26	17.26	0.23%	16,226
Dec 3, 2025	17.54	17.82	17.22	17.22	17.22	-3.04%	35,568
Dec 2, 2025	17.54	17.78	17.52	17.76	17.76	1.14%	29,711
Dec 1, 2025	17.74	17.74	17.18	17.56	17.56	-0.34%	35,757