ORIOR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.26	13.48	13.10	13.22	13.22	-0.45%	6,084
Apr 27, 2026	13.30	13.38	13.10	13.28	13.28	0.61%	9,763
Apr 24, 2026	12.98	13.42	12.92	13.20	13.20	2.48%	18,997
Apr 23, 2026	13.26	13.50	12.88	12.88	12.88	-1.98%	19,120
Apr 22, 2026	13.48	13.54	13.02	13.14	13.14	-3.24%	15,840
Apr 21, 2026	13.22	13.80	13.22	13.58	13.58	2.11%	39,621
Apr 20, 2026	13.16	13.32	13.10	13.30	13.30	2.47%	17,607
Apr 17, 2026	13.02	13.40	12.98	12.98	12.98	-1.22%	14,017
Apr 16, 2026	13.40	13.44	13.14	13.14	13.14	-2.23%	13,274
Apr 15, 2026	12.74	13.82	12.74	13.44	13.44	6.33%	44,926
Apr 14, 2026	12.20	12.74	12.18	12.64	12.64	3.78%	40,910
Apr 13, 2026	11.44	12.18	11.36	12.18	12.18	6.10%	31,958
Apr 10, 2026	11.26	11.70	11.26	11.48	11.48	1.23%	10,550
Apr 9, 2026	11.28	11.84	11.28	11.34	11.34	-0.35%	21,198
Apr 8, 2026	11.26	11.82	11.26	11.38	11.38	0.71%	15,039
Apr 7, 2026	10.80	11.86	10.80	11.30	11.30	4.44%	31,917
Apr 2, 2026	10.82	10.94	10.66	10.82	10.82	0.93%	20,114
Apr 1, 2026	11.06	11.12	10.72	10.72	10.72	-3.60%	13,828
Mar 31, 2026	11.20	11.40	11.12	11.12	11.12	-0.89%	5,959
Mar 30, 2026	10.88	11.22	10.82	11.22	11.22	3.70%	20,758
Mar 27, 2026	11.18	11.18	10.38	10.82	10.82	-1.46%	28,854
Mar 26, 2026	10.62	11.14	10.56	10.98	10.98	1.86%	34,858
Mar 25, 2026	11.00	11.60	10.78	10.78	10.78	7.16%	68,585
Mar 24, 2026	10.10	10.30	9.82	10.06	10.06	1.11%	17,177
Mar 23, 2026	9.80	10.36	9.50	9.95	9.95	-0.30%	32,903
Mar 20, 2026	10.30	10.38	9.94	9.98	9.98	-2.16%	25,638
Mar 19, 2026	10.70	10.70	10.16	10.20	10.20	-5.56%	23,033
Mar 18, 2026	10.82	11.08	10.78	10.80	10.80	-1.10%	22,113
Mar 17, 2026	10.92	10.96	10.52	10.92	10.92	-1.62%	16,796
Mar 16, 2026	11.52	11.52	10.86	11.10	11.10	-2.80%	14,815
Mar 13, 2026	11.38	11.52	11.26	11.42	11.42	-0.52%	9,526
Mar 12, 2026	11.28	11.60	10.88	11.48	11.48	0.88%	14,621
Mar 11, 2026	11.30	11.62	10.98	11.38	11.38	0.53%	15,136
Mar 10, 2026	11.46	11.72	11.30	11.32	11.32	0.18%	16,675
Mar 9, 2026	11.26	11.42	10.94	11.30	11.30	-1.05%	15,369
Mar 6, 2026	11.46	11.60	11.24	11.42	11.42	1.06%	20,640
Mar 5, 2026	11.44	11.48	11.30	11.30	11.30	-0.70%	7,031
Mar 4, 2026	11.32	11.70	11.28	11.38	11.38	-0.35%	35,740
Mar 3, 2026	11.88	12.02	11.42	11.42	11.42	-4.99%	25,675
Mar 2, 2026	11.60	12.16	11.00	12.02	12.02	2.04%	138,739
Feb 27, 2026	11.52	11.78	11.22	11.78	11.78	3.15%	47,093
Feb 26, 2026	11.00	11.92	10.98	11.42	11.42	4.01%	128,805
Feb 25, 2026	11.50	11.96	10.72	10.98	10.98	-5.02%	117,152
Feb 24, 2026	10.78	12.00	10.78	11.56	11.56	9.06%	501,483
Feb 23, 2026	10.48	10.90	10.44	10.60	10.60	-0.38%	264,532
Feb 20, 2026	10.40	10.92	10.06	10.64	10.64	1.72%	156,178
Feb 19, 2026	10.22	10.96	9.99	10.46	10.46	3.77%	66,574
Feb 18, 2026	10.40	10.40	9.86	10.08	10.08	-2.33%	54,265
Feb 17, 2026	10.70	10.70	10.32	10.32	10.32	-3.19%	34,660
Feb 16, 2026	10.82	10.94	10.64	10.66	10.66	-2.20%	20,032
Feb 13, 2026	11.00	11.20	10.82	10.90	10.90	-1.45%	16,154
Feb 12, 2026	11.00	11.28	10.80	11.06	11.06	0.55%	64,325
Feb 11, 2026	11.40	11.56	10.94	11.00	11.00	-4.18%	64,975
Feb 10, 2026	11.30	11.56	11.08	11.48	11.48	1.06%	58,248
Feb 9, 2026	11.50	11.66	11.02	11.36	11.36	-0.70%	79,212
Feb 6, 2026	10.84	11.58	10.56	11.44	11.44	6.92%	71,801
Feb 5, 2026	10.96	11.04	10.56	10.70	10.70	-2.37%	37,831
Feb 4, 2026	10.64	10.96	10.60	10.96	10.96	2.24%	53,835
Feb 3, 2026	10.90	10.90	10.50	10.72	10.72	-1.11%	33,398
Feb 2, 2026	10.92	10.96	10.64	10.84	10.84	-1.45%	17,631
Jan 30, 2026	11.00	11.56	10.94	11.00	11.00	-	34,190
Jan 29, 2026	10.90	11.06	10.62	11.00	11.00	-0.90%	57,827
Jan 28, 2026	11.90	11.90	10.80	11.10	11.10	4.32%	132,616
Jan 27, 2026	10.94	10.94	10.54	10.64	10.64	-2.21%	29,359
Jan 26, 2026	11.00	11.10	10.88	10.88	10.88	-1.27%	17,918
Jan 23, 2026	11.36	11.36	11.00	11.02	11.02	-3.67%	37,064
Jan 22, 2026	11.46	11.62	11.30	11.44	11.44	0.35%	18,237
Jan 21, 2026	12.00	12.00	11.34	11.40	11.40	-4.52%	19,308
Jan 20, 2026	12.04	12.20	11.62	11.94	11.94	0.67%	25,743
Jan 19, 2026	12.16	12.42	11.82	11.86	11.86	-1.98%	43,816
Jan 16, 2026	12.42	12.42	12.00	12.10	12.10	-3.20%	21,019
Jan 15, 2026	12.60	12.80	12.10	12.50	12.50	-	49,062
Jan 14, 2026	12.32	13.38	12.18	12.50	12.50	0.64%	83,679
Jan 13, 2026	12.86	12.86	12.34	12.42	12.42	-2.66%	14,422
Jan 12, 2026	12.60	13.14	12.60	12.76	12.76	0.47%	12,565
Jan 9, 2026	12.52	12.84	12.26	12.70	12.70	1.44%	9,861
Jan 8, 2026	12.42	12.78	12.18	12.52	12.52	1.62%	7,535
Jan 7, 2026	13.50	13.58	12.12	12.32	12.32	-8.47%	57,021
Jan 6, 2026	13.26	13.46	13.24	13.46	13.46	1.51%	2,951
Jan 5, 2026	13.72	13.80	13.10	13.26	13.26	-2.50%	9,314
Dec 30, 2025	13.54	13.86	13.50	13.60	13.60	-0.44%	15,292
Dec 29, 2025	13.14	13.70	12.94	13.66	13.66	4.27%	17,903
Dec 23, 2025	13.00	13.30	12.84	13.10	13.10	1.55%	15,120
Dec 22, 2025	12.92	13.16	12.50	12.90	12.90	0.16%	18,138
Dec 19, 2025	12.50	13.60	12.50	12.88	12.88	3.04%	40,199
Dec 18, 2025	11.82	12.50	11.82	12.50	12.50	5.75%	17,325
Dec 17, 2025	11.62	12.04	11.62	11.82	11.82	0.85%	11,479
Dec 16, 2025	11.68	11.94	11.58	11.72	11.72	1.21%	6,258
Dec 15, 2025	11.10	11.74	10.92	11.58	11.58	4.51%	28,862
Dec 12, 2025	11.04	11.26	10.80	11.08	11.08	1.28%	29,913
Dec 11, 2025	11.00	11.10	10.84	10.94	10.94	-0.55%	15,065
Dec 10, 2025	11.08	11.08	10.78	11.00	11.00	-1.61%	27,376
Dec 9, 2025	11.70	11.72	11.12	11.18	11.18	-4.44%	23,915
Dec 8, 2025	12.20	12.20	11.70	11.70	11.70	-4.72%	17,955
Dec 5, 2025	12.20	12.36	12.12	12.28	12.28	-0.16%	9,238
Dec 4, 2025	12.10	12.40	12.10	12.30	12.30	1.65%	5,882
Dec 3, 2025	12.46	12.46	12.10	12.10	12.10	-2.10%	9,099
Dec 2, 2025	12.20	12.82	12.20	12.36	12.36	0.49%	25,322
Dec 1, 2025	12.04	12.46	12.04	12.30	12.30	1.32%	16,411
Nov 28, 2025	12.08	12.30	11.90	12.14	12.14	-0.16%	22,641