Oryzon Genomics SA (ORY) Historical Prices

35 Followers

Time Period

Events

ES:ORY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	2.58	2.59	2.51	2.58	2.58	+4.12%	355,206	2.06
Nov 11, 2026	2.42	2.49	2.40	2.47	2.47	+1.98%	194,878	1.14
Nov 10, 2026	2.39	2.47	2.39	2.43	2.43	+4.03%	321,112	1.91
Nov 09, 2026	2.36	2.39	2.29	2.38	2.38	+1.97%	433,133	2.65
Nov 06, 2026	2.37	2.40	2.32	2.33	2.33	-0.93%	260,525	1.61
Nov 05, 2026	2.44	2.47	2.35	2.35	2.35	-1.59%	287,153	1.80
Nov 04, 2026	2.39	2.42	2.38	2.39	2.39	0.00%	152,469	0.96
Nov 03, 2026	2.33	2.51	2.31	2.39	2.39	+2.22%	528,206	3.48
Nov 02, 2026	2.39	2.42	2.30	2.34	2.34	-3.62%	564,066	3.82
Oct 30, 2026	2.49	2.51	2.40	2.43	2.43	-2.80%	178,481	1.19
Oct 29, 2026	2.48	2.52	2.48	2.50	2.50	+0.16%	82,005	0.54
Oct 28, 2026	2.51	2.53	2.48	2.49	2.49	-0.64%	121,183	0.78
Oct 27, 2026	2.53	2.53	2.49	2.51	2.51	+0.40%	99,097	0.63
Oct 26, 2026	2.50	2.52	2.49	2.50	2.50	0.00%	98,723	0.61
Oct 23, 2026	2.54	2.56	2.49	2.50	2.50	-1.19%	123,421	0.75
Oct 22, 2026	2.59	2.60	2.53	2.53	2.53	-2.77%	113,036	0.67
Oct 21, 2026	2.55	2.61	2.55	2.60	2.60	+0.85%	90,954	0.53
Oct 20, 2026	2.51	2.59	2.50	2.58	2.58	+2.22%	151,201	0.87
Oct 19, 2026	2.55	2.56	2.51	2.52	2.52	-0.94%	106,442	0.57
Oct 16, 2026	2.52	2.58	2.52	2.55	2.55	-0.23%	107,645	0.57
Oct 15, 2026	2.58	2.58	2.49	2.55	2.55	-0.70%	266,940	1.42
Oct 14, 2026	2.55	2.61	2.52	2.57	2.57	+1.58%	307,467	1.66
Oct 13, 2026	2.65	2.66	2.48	2.53	2.53	-5.45%	619,616	3.47
Oct 12, 2026	2.67	2.69	2.66	2.68	2.68	+1.06%	73,218	0.41
Oct 09, 2026	2.64	2.69	2.60	2.65	2.65	+0.76%	188,889	1.06
Oct 08, 2026	2.70	2.70	2.60	2.63	2.63	-2.59%	243,876	1.37
Oct 07, 2026	2.71	2.72	2.68	2.70	2.70	-0.66%	59,792	0.33
Oct 06, 2026	2.69	2.74	2.67	2.72	2.72	+0.67%	273,107	1.50
Oct 05, 2026	2.75	2.76	2.68	2.70	2.70	-1.17%	220,508	1.21
Oct 02, 2026	2.75	2.75	2.71	2.73	2.73	-0.80%	85,250	0.45
Oct 01, 2026	2.76	2.77	2.71	2.75	2.75	-0.86%	81,838	0.42
Sep 30, 2026	2.71	2.78	2.71	2.78	2.78	+2.51%	190,927	0.95
Sep 29, 2026	2.75	2.76	2.71	2.71	2.71	-1.45%	164,753	0.75
Sep 28, 2026	2.76	2.81	2.73	2.75	2.75	+0.66%	216,114	0.82
Sep 25, 2026	2.72	2.76	2.72	2.73	2.73	+0.07%	91,297	0.34
Sep 24, 2026	2.76	2.76	2.69	2.73	2.73	-0.07%	201,664	0.72
Sep 23, 2026	2.79	2.79	2.73	2.73	2.73	-2.29%	173,197	0.61
Sep 22, 2026	2.78	2.82	2.77	2.80	2.80	+0.72%	55,682	0.19
Sep 21, 2026	2.77	2.79	2.75	2.78	2.78	-0.43%	38,387	0.13
Sep 18, 2026	2.83	2.83	2.77	2.79	2.79	-0.85%	55,352	0.18
Sep 17, 2026	2.81	2.83	2.80	2.81	2.81	+0.36%	60,078	0.20
Sep 16, 2026	2.82	2.82	2.78	2.80	2.80	+0.29%	34,500	0.11
Sep 15, 2026	2.80	2.81	2.76	2.79	2.79	+0.72%	89,990	0.29
Sep 14, 2026	2.82	2.82	2.76	2.77	2.77	-0.50%	63,495	0.20
Sep 11, 2026	2.79	2.81	2.78	2.79	2.79	-0.29%	96,764	0.30
Sep 10, 2026	2.77	2.82	2.77	2.80	2.80	+0.79%	71,303	0.22
Sep 09, 2026	2.83	2.83	2.77	2.77	2.77	-1.28%	88,446	0.26
Sep 08, 2026	2.82	2.84	2.80	2.81	2.81	+0.79%	200,980	0.58
Sep 07, 2026	2.80	2.80	2.76	2.79	2.79	-0.21%	80,395	0.23
Sep 04, 2026	2.82	2.82	2.79	2.79	2.79	-0.64%	57,828	0.16

Oryzon Genomics SA historical prices

Oryzon Genomics SA (ORY) Historical Prices

Become an Expert with TipRanks Premium