Orient Ceratech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.15	36.30	34.68	35.86	35.86	-3.29%	4,898
Mar 6, 2026	36.34	38.00	36.34	37.08	37.08	0.08%	7,331
Mar 5, 2026	36.50	37.90	36.00	37.05	37.05	3.20%	8,342
Mar 4, 2026	36.80	36.92	35.56	35.90	35.90	-3.08%	11,641
Mar 2, 2026	37.50	38.60	36.85	37.04	37.04	-3.99%	9,339
Feb 27, 2026	39.35	39.45	38.36	38.58	38.58	-2.08%	8,065
Feb 26, 2026	39.60	40.02	39.27	39.40	39.40	-0.25%	9,671
Feb 25, 2026	40.00	40.05	39.35	39.50	39.50	0.38%	4,645
Feb 24, 2026	40.17	40.20	39.15	39.35	39.35	-2.11%	652
Feb 23, 2026	41.20	41.20	39.56	40.20	40.20	0.12%	17,253
Feb 20, 2026	41.00	41.45	40.13	40.15	40.15	-1.54%	4,853
Feb 19, 2026	41.46	42.00	40.66	40.78	40.78	-1.62%	1,914
Feb 18, 2026	41.97	42.43	41.13	41.45	41.45	-1.24%	143
Feb 17, 2026	42.31	42.31	41.97	41.97	41.97	0.55%	732
Feb 16, 2026	41.80	42.35	41.49	41.74	41.74	1.31%	793
Feb 13, 2026	41.30	41.85	41.00	41.20	41.20	-3.15%	4,794
Feb 12, 2026	42.70	43.41	42.41	42.54	42.54	-1.80%	3,526
Feb 11, 2026	43.55	44.02	42.50	43.32	43.32	-2.54%	8,001
Feb 10, 2026	44.19	44.91	43.51	44.45	44.45	2.33%	10,511
Feb 9, 2026	42.00	46.00	42.00	43.44	43.44	-0.53%	23,835
Feb 6, 2026	41.30	43.88	41.30	43.67	43.67	0.48%	3,921
Feb 5, 2026	42.81	46.35	41.80	43.46	43.46	1.52%	34,914
Feb 4, 2026	40.36	45.05	40.36	42.81	42.81	1.64%	11,055
Feb 3, 2026	40.90	43.44	40.90	42.12	42.12	2.88%	5,651
Feb 2, 2026	41.61	41.80	39.91	40.94	40.94	-2.06%	7,750
Feb 1, 2026	44.85	44.85	41.02	41.80	41.80	-0.62%	1,749
Jan 30, 2026	39.50	43.39	39.50	42.06	42.06	1.35%	4,562
Jan 29, 2026	41.87	42.24	41.50	41.50	41.50	0.17%	3,639
Jan 28, 2026	42.00	42.03	40.95	41.43	41.43	1.37%	3,611
Jan 27, 2026	40.16	41.24	40.01	40.87	40.87	-0.58%	13,333
Jan 23, 2026	41.34	43.88	40.83	41.11	41.11	-0.46%	18,930
Jan 22, 2026	41.69	42.65	40.90	41.30	41.30	1.82%	7,248
Jan 21, 2026	40.75	41.89	40.22	40.56	40.56	-2.01%	5,128
Jan 20, 2026	43.50	43.52	41.00	41.39	41.39	-5.13%	24,769
Jan 19, 2026	43.16	45.19	43.16	43.63	43.63	-4.45%	18,642
Jan 16, 2026	47.44	48.04	45.52	45.66	45.66	-2.48%	17,186
Jan 14, 2026	46.25	47.79	46.00	46.82	46.82	1.01%	21,653
Jan 13, 2026	45.00	50.10	45.00	46.35	46.35	1.05%	51,934
Jan 12, 2026	46.94	47.14	45.00	45.87	45.87	-2.28%	11,516
Jan 9, 2026	47.00	50.60	45.64	46.94	46.94	-0.02%	60,884
Jan 8, 2026	46.15	50.00	46.15	46.95	46.95	-0.49%	49,171
Jan 7, 2026	50.02	51.50	46.80	47.18	47.18	-6.94%	102,853
Jan 6, 2026	52.61	52.99	50.38	50.70	50.70	-2.12%	43,696
Jan 5, 2026	54.95	54.95	50.01	51.80	51.80	-5.72%	51,605
Jan 2, 2026	55.99	56.58	53.10	54.94	54.94	2.10%	54,484
Jan 1, 2026	50.19	55.00	49.00	53.81	53.81	8.82%	106,548
Dec 31, 2025	52.27	54.55	48.74	49.45	49.45	-5.14%	78,850
Dec 30, 2025	44.05	52.70	44.05	52.13	52.13	18.69%	81,527
Dec 29, 2025	44.68	44.72	42.83	43.92	43.92	2.16%	35,569
Dec 26, 2025	41.03	45.14	41.03	42.99	42.99	5.29%	21,653
Dec 24, 2025	41.75	42.71	40.62	40.83	40.83	-1.64%	4,113
Dec 23, 2025	41.50	42.53	41.40	41.51	41.51	-0.41%	1,272
Dec 22, 2025	40.50	42.23	40.25	41.68	41.68	2.91%	5,300
Dec 19, 2025	40.89	40.89	39.31	40.50	40.50	0.45%	3,076
Dec 18, 2025	41.31	41.31	39.50	40.32	40.32	-2.11%	2,176
Dec 17, 2025	41.43	41.66	40.93	41.19	41.19	-0.77%	921
Dec 16, 2025	42.82	42.82	41.00	41.51	41.51	-2.90%	3,979
Dec 15, 2025	42.60	43.39	42.21	42.75	42.75	0.71%	11,653
Dec 12, 2025	42.05	43.03	41.17	42.45	42.45	0.74%	8,605
Dec 11, 2025	41.40	42.75	40.96	42.14	42.14	1.25%	10,902
Dec 10, 2025	41.00	42.49	41.00	41.62	41.62	-0.79%	2,029
Dec 9, 2025	40.01	42.49	40.01	41.95	41.95	0.53%	19,329
Dec 8, 2025	47.29	47.29	41.00	41.73	41.73	-8.83%	8,990
Dec 5, 2025	47.49	47.49	45.47	45.77	45.77	1.04%	1,657
Dec 4, 2025	45.55	47.51	45.30	45.30	45.30	-1.41%	8,604
Dec 3, 2025	46.11	46.51	45.47	45.95	45.95	1.26%	32,012
Dec 2, 2025	43.48	46.18	43.48	45.38	45.38	4.80%	20,634
Dec 1, 2025	45.10	45.10	42.29	43.30	43.30	3.86%	12,726
Nov 28, 2025	43.65	44.05	41.50	41.69	41.69	-4.34%	13,767
Nov 27, 2025	44.60	46.04	42.92	43.58	43.58	0.88%	31,349
Nov 26, 2025	40.18	44.66	40.11	43.20	43.20	6.43%	48,490
Nov 25, 2025	40.82	41.11	40.19	40.59	40.59	1.96%	5,302
Nov 24, 2025	40.01	41.45	39.47	39.81	39.81	-2.62%	10,917
Nov 21, 2025	41.60	41.74	40.20	40.88	40.88	-2.13%	9,493
Nov 20, 2025	44.56	44.56	40.94	41.77	41.77	-3.15%	41,044
Nov 19, 2025	43.20	44.96	42.60	43.13	43.13	2.57%	35,734
Nov 18, 2025	40.80	42.90	40.70	42.05	42.05	3.72%	60,490
Nov 17, 2025	38.40	40.96	38.40	40.54	40.54	5.11%	28,873
Nov 14, 2025	37.61	39.02	37.61	38.57	38.57	1.10%	2,520
Nov 13, 2025	40.99	40.99	38.00	38.15	38.15	-1.55%	5,228
Nov 12, 2025	39.10	40.13	38.30	38.75	38.75	-1.05%	13,240
Nov 11, 2025	36.80	41.75	36.80	39.16	39.16	9.91%	65,585
Nov 10, 2025	37.04	37.04	35.63	35.63	35.63	-2.38%	1,340
Nov 7, 2025	35.10	36.87	35.10	36.50	36.50	3.69%	10,863
Nov 6, 2025	36.50	36.50	35.10	35.20	35.20	-3.56%	1,997
Nov 4, 2025	36.05	36.63	35.54	36.50	36.50	-1.03%	13,893
Nov 3, 2025	36.79	37.17	35.50	36.88	36.88	-0.11%	3,757
Oct 31, 2025	39.90	39.90	36.79	36.92	36.92	-0.94%	2,676
Oct 30, 2025	36.87	37.77	36.87	37.27	37.27	0.16%	1,230
Oct 29, 2025	37.00	37.44	36.99	37.21	37.21	-0.21%	151
Oct 28, 2025	37.24	37.99	37.02	37.29	37.29	0.13%	240
Oct 27, 2025	37.50	37.50	37.24	37.24	37.24	-0.77%	119
Oct 24, 2025	37.40	37.80	37.33	37.53	37.53	1.16%	2,998
Oct 23, 2025	35.50	37.32	35.50	37.10	37.10	0.08%	334
Oct 21, 2025	38.40	38.40	36.60	37.07	37.07	3.14%	23,341
Oct 20, 2025	36.43	36.43	35.53	35.94	35.94	0.62%	94
Oct 17, 2025	35.01	36.30	35.01	35.72	35.72	-0.20%	12,176
Oct 16, 2025	36.33	36.33	35.76	35.79	35.79	-2.51%	18,438
Oct 15, 2025	36.22	37.00	36.22	36.71	36.71	1.27%	2,906
Oct 14, 2025	35.79	36.43	35.79	36.25	36.25	0.25%	244