ORIENTCEM.BOORIENTCEM.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $164.25 | $169.40 | $163.80 | $169.00 | 8,191 |
| 1/13/2026 | $166.75 | $166.75 | $163.85 | $165.15 | 14,589 |
| 1/12/2026 | $162.00 | $166.10 | $161.00 | $165.10 | 16,477 |
| 1/9/2026 | $166.05 | $167.50 | $163.50 | $164.35 | 8,423 |
| 1/8/2026 | $172.15 | $172.15 | $166.50 | $166.95 | 17,247 |
| 1/7/2026 | $173.05 | $173.30 | $171.20 | $171.60 | 9,411 |
| 1/6/2026 | $176.00 | $176.00 | $172.00 | $172.25 | 8,205 |
| 1/5/2026 | $173.55 | $175.95 | $173.55 | $174.90 | 12,579 |
| 1/2/2026 | $172.20 | $174.00 | $171.95 | $173.60 | 21,758 |
| 1/1/2026 | $170.90 | $172.70 | $170.85 | $172.10 | 16,493 |
| 12/31/2025 | $169.95 | $171.60 | $169.85 | $170.95 | 24,162 |
| 12/30/2025 | $169.05 | $170.55 | $168.75 | $169.90 | 12,184 |
| 12/29/2025 | $171.50 | $171.65 | $169.30 | $169.90 | 27,841 |
| 12/26/2025 | $171.55 | $171.60 | $170.30 | $171.20 | 27,188 |
| 12/24/2025 | $171.55 | $172.60 | $170.50 | $171.10 | 72,343 |
| 12/23/2025 | $176.10 | $180.00 | $170.15 | $171.05 | 490,511 |
| 12/22/2025 | $161.90 | $164.55 | $161.90 | $163.85 | 10,569 |
| 12/19/2025 | $160.45 | $162.10 | $160.00 | $161.85 | 6,931 |
| 12/18/2025 | $161.45 | $162.95 | $160.00 | $160.40 | 11,516 |
| 12/17/2025 | $165.35 | $165.35 | $160.65 | $161.25 | 10,409 |
| 12/16/2025 | $162.05 | $167.70 | $162.05 | $165.40 | 15,999 |
| 12/15/2025 | $165.80 | $166.60 | $162.50 | $162.95 | 12,645 |
| 12/12/2025 | $162.20 | $166.65 | $160.85 | $165.85 | 23,239 |
| 12/11/2025 | $162.90 | $163.40 | $153.60 | $162.35 | 33,236 |
| 12/10/2025 | $154.25 | $164.15 | $154.25 | $159.30 | 72,152 |
| 12/9/2025 | $159.85 | $159.85 | $150.50 | $153.15 | 40,228 |
| 12/8/2025 | $160.25 | $163.70 | $157.60 | $158.45 | 13,492 |
| 12/5/2025 | $162.40 | $164.70 | $161.00 | $163.60 | 10,834 |
| 12/4/2025 | $163.25 | $166.00 | $161.70 | $162.35 | 12,375 |
| 12/3/2025 | $163.50 | $164.80 | $160.20 | $164.40 | 16,295 |
| 12/2/2025 | $169.55 | $169.55 | $163.30 | $163.45 | 28,882 |
| 12/1/2025 | $166.50 | $168.80 | $165.40 | $167.65 | 26,708 |
| 11/28/2025 | $169.05 | $169.55 | $165.55 | $166.25 | 73,575 |
| 11/27/2025 | $170.80 | $170.80 | $168.75 | $169.00 | 18,797 |
| 11/26/2025 | $172.65 | $173.35 | $168.15 | $170.75 | 34,808 |
| 11/25/2025 | $162.80 | $173.50 | $162.80 | $172.60 | 81,279 |
| 11/24/2025 | $177.00 | $177.00 | $159.55 | $165.05 | 77,967 |
| 11/21/2025 | $178.95 | $179.35 | $176.65 | $177.00 | 12,429 |
| 11/19/2025 | $184.40 | $184.40 | $180.10 | $182.15 | 13,245 |
| 11/18/2025 | $187.00 | $187.15 | $182.30 | $182.95 | 25,864 |
| 11/17/2025 | $185.85 | $187.00 | $185.45 | $186.30 | 10,411 |
| 11/14/2025 | $188.55 | $188.55 | $185.20 | $185.65 | 15,584 |
| 11/13/2025 | $193.35 | $193.35 | $188.05 | $188.50 | 22,459 |
| 11/12/2025 | $192.00 | $195.00 | $188.35 | $191.15 | 29,656 |
| 11/11/2025 | $197.10 | $199.10 | $190.85 | $191.20 | 27,976 |
| 11/10/2025 | $203.65 | $203.65 | $198.00 | $199.10 | 29,395 |
| 11/7/2025 | $203.85 | $205.40 | $200.70 | $203.70 | 23,862 |
| 11/6/2025 | $210.65 | $213.60 | $206.00 | $207.10 | 29,736 |
| 11/4/2025 | $218.30 | $218.90 | $212.00 | $212.50 | 35,905 |
| 11/3/2025 | $222.05 | $225.00 | $216.10 | $218.25 | 125,880 |
| 10/31/2025 | $215.90 | $217.20 | $213.80 | $214.45 | 8,625 |
| 10/30/2025 | $215.55 | $216.45 | $213.50 | $215.95 | 16,214 |
| 10/29/2025 | $214.60 | $217.05 | $213.50 | $216.30 | 11,998 |
| 10/28/2025 | $213.25 | $214.60 | $211.70 | $213.50 | 17,413 |
| 10/27/2025 | $213.00 | $217.35 | $212.45 | $213.20 | 13,640 |
| 10/24/2025 | $214.90 | $214.90 | $212.45 | $213.30 | 9,274 |
| 10/23/2025 | $216.75 | $216.75 | $213.60 | $214.00 | 20,593 |
| 10/21/2025 | $213.05 | $216.95 | $213.05 | $216.10 | 4,094 |
| 10/20/2025 | $215.00 | $215.00 | $212.05 | $213.25 | 9,772 |
| 10/17/2025 | $215.20 | $215.45 | $213.50 | $214.50 | 11,775 |
| 10/16/2025 | $217.75 | $217.75 | $214.65 | $215.15 | 8,919 |