Orient Securities Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.26	10.59	10.22	10.53	10.53	2.83%	96,945,715
Dec 4, 2025	10.21	10.29	10.14	10.24	10.24	0.39%	35,709,602
Dec 3, 2025	10.28	10.34	10.18	10.20	10.20	-0.78%	35,474,700
Dec 2, 2025	10.45	10.46	10.26	10.28	10.28	-1.63%	38,628,580
Dec 1, 2025	10.38	10.49	10.36	10.45	10.45	0.38%	41,042,170
Nov 28, 2025	10.29	10.42	10.24	10.41	10.41	0.97%	41,940,240
Nov 27, 2025	10.34	10.42	10.30	10.31	10.31	-0.29%	35,432,442
Nov 26, 2025	10.40	10.42	10.33	10.34	10.34	-0.58%	35,405,697
Nov 25, 2025	10.46	10.49	10.38	10.40	10.40	-0.38%	51,875,562
Nov 24, 2025	10.44	10.50	10.35	10.44	10.44	0.38%	45,794,465
Nov 21, 2025	10.65	10.82	10.40	10.40	10.40	-3.26%	93,672,918
Nov 20, 2025	10.87	11.13	10.73	10.75	10.75	1.13%	174,823,300
Nov 19, 2025	10.56	10.75	10.55	10.63	10.63	0.66%	53,307,430
Nov 18, 2025	10.59	10.66	10.54	10.56	10.56	-0.38%	42,523,180
Nov 17, 2025	10.66	10.70	10.58	10.60	10.60	-0.75%	47,758,300
Nov 14, 2025	10.73	10.80	10.67	10.68	10.68	-1.02%	41,256,470
Nov 13, 2025	10.63	10.81	10.63	10.79	10.79	1.22%	56,330,570
Nov 12, 2025	10.73	10.77	10.61	10.66	10.66	-0.84%	52,127,200
Nov 11, 2025	10.87	10.95	10.73	10.75	10.75	-1.10%	64,987,580
Nov 10, 2025	10.72	10.93	10.67	10.87	10.87	1.21%	65,256,170
Nov 7, 2025	10.81	10.83	10.71	10.74	10.74	-1.01%	52,919,960
Nov 6, 2025	10.74	10.89	10.73	10.85	10.85	1.31%	68,408,580
Nov 5, 2025	10.69	10.78	10.68	10.71	10.71	-0.56%	44,760,910
Nov 4, 2025	10.85	10.88	10.72	10.77	10.77	-1.19%	64,105,950
Nov 3, 2025	10.89	10.94	10.77	10.90	10.90	0.09%	67,879,940
Oct 31, 2025	11.22	11.24	10.89	10.89	10.89	-4.05%	187,645,100
Oct 30, 2025	11.60	11.64	11.30	11.35	11.35	-2.58%	119,817,700
Oct 29, 2025	11.22	11.74	11.22	11.65	11.65	3.65%	153,046,100
Oct 28, 2025	11.29	11.32	11.16	11.24	11.24	-1.40%	72,945,410
Oct 27, 2025	11.36	11.55	11.30	11.40	11.28	1.24%	121,653,100
Oct 24, 2025	11.16	11.32	11.12	11.26	11.14	0.90%	83,852,100
Oct 23, 2025	11.09	11.18	10.89	11.16	11.04	0.27%	69,741,070
Oct 22, 2025	11.16	11.17	11.04	11.13	11.01	-0.62%	58,668,680
Oct 21, 2025	11.15	11.39	11.15	11.20	11.08	0.36%	106,241,600
Oct 20, 2025	11.47	11.52	11.10	11.16	11.04	-1.67%	117,438,200
Oct 17, 2025	11.55	11.74	11.32	11.35	11.23	-1.73%	136,715,200
Oct 16, 2025	11.44	11.74	11.40	11.55	11.43	0.17%	126,774,000
Oct 15, 2025	11.45	11.57	11.20	11.53	11.41	1.32%	132,354,500
Oct 14, 2025	11.41	11.72	11.31	11.38	11.26	-0.09%	144,429,500
Oct 13, 2025	11.24	11.51	11.21	11.39	11.27	-1.81%	124,298,900
Oct 10, 2025	11.29	11.79	11.28	11.60	11.48	1.67%	168,623,900
Oct 9, 2025	11.39	11.47	11.11	11.41	11.29	-0.26%	129,497,200
Sep 30, 2025	11.39	11.58	11.25	11.44	11.32	-0.17%	180,432,700
Sep 29, 2025	10.70	11.76	10.66	11.46	11.34	6.90%	340,079,200
Sep 26, 2025	10.63	10.88	10.60	10.72	10.61	0.47%	111,404,300
Sep 25, 2025	10.58	10.78	10.53	10.67	10.56	0.66%	110,870,400
Sep 24, 2025	10.50	10.65	10.43	10.60	10.49	0.28%	114,555,100
Sep 23, 2025	10.45	10.58	10.29	10.57	10.46	0.48%	114,230,400
Sep 22, 2025	10.45	10.53	10.40	10.52	10.41	0.77%	69,015,360
Sep 19, 2025	10.42	10.55	10.39	10.44	10.33	-	80,872,440