Orient Ceratech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.41	41.41	40.50	40.59	40.59	-1.19%	2,473
Apr 27, 2026	41.11	41.44	40.43	41.08	41.08	0.79%	13,521
Apr 24, 2026	41.80	42.02	40.50	40.76	40.76	-4.16%	15,110
Apr 23, 2026	43.00	43.20	42.53	42.53	42.53	0.93%	8,378
Apr 22, 2026	42.11	42.50	41.50	42.14	42.14	0.81%	654
Apr 21, 2026	42.65	42.65	41.75	41.80	41.80	0.41%	7,351
Apr 20, 2026	43.25	43.25	41.59	41.63	41.63	-3.75%	1,687
Apr 17, 2026	44.99	44.99	42.50	43.25	43.25	2.20%	1,841
Apr 16, 2026	43.95	43.95	42.07	42.32	42.32	0.33%	2,428
Apr 15, 2026	39.10	43.38	39.10	42.18	42.18	4.74%	10,692
Apr 13, 2026	38.10	40.98	38.10	40.27	40.27	-3.31%	2,368
Apr 10, 2026	41.20	41.80	41.01	41.65	41.65	3.87%	2,287
Apr 9, 2026	44.50	44.50	40.06	40.10	40.10	-1.16%	2,694
Apr 8, 2026	40.38	41.36	40.20	40.57	40.57	0.55%	4,186
Apr 7, 2026	39.69	41.99	39.66	40.35	40.35	2.99%	1,926
Apr 6, 2026	38.02	39.58	37.91	39.18	39.18	3.13%	919
Apr 2, 2026	36.15	38.75	35.84	37.99	37.99	3.09%	2,614
Apr 1, 2026	36.56	36.89	36.33	36.85	36.85	6.94%	1,804
Mar 30, 2026	34.01	36.89	34.01	34.46	34.46	-4.20%	2,633
Mar 27, 2026	36.26	38.00	35.91	35.97	35.97	-2.78%	16,894
Mar 25, 2026	38.97	38.97	37.00	37.00	37.00	-1.46%	6,401
Mar 24, 2026	37.75	38.25	36.33	37.55	37.55	3.16%	7,780
Mar 23, 2026	37.90	39.16	35.92	36.40	36.40	-5.68%	10,212
Mar 20, 2026	40.00	40.00	38.57	38.59	38.59	2.14%	5,296
Mar 19, 2026	38.95	40.35	37.70	37.78	37.78	-1.18%	6,880
Mar 18, 2026	35.48	39.00	35.35	38.23	38.23	9.42%	8,252
Mar 17, 2026	34.98	35.98	34.60	34.94	34.94	-0.11%	2,338
Mar 16, 2026	36.72	36.95	34.48	34.98	34.98	-2.02%	8,397
Mar 13, 2026	37.75	37.75	35.50	35.70	35.70	-4.83%	3,163
Mar 12, 2026	37.70	38.31	37.39	37.51	37.51	-2.11%	2,309
Mar 11, 2026	37.88	38.78	37.88	38.32	38.32	3.09%	10,254
Mar 10, 2026	37.70	37.70	36.04	37.17	37.17	3.65%	3,882
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