tiprankstipranks
Oryzon Genomics SA (DE:ORN)
FRANKFURT:ORN
Germany Market
ORN
Oryzon Genomics SA
RESEARCH TOOLSreports

Oryzon Genomics SA (ORN) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
2.73
2.73
2.73
2.73
2.73
-1.73%
0
0.00
Apr 08, 2026
2.78
2.78
2.78
2.78
2.78
+2.21%
0
0.00
Apr 07, 2026
2.72
2.72
2.72
2.72
2.72
+0.93%
0
0.00
Apr 06, 2026
2.70
2.70
2.70
2.70
2.70
0.00%
0
0.00
Apr 03, 2026
2.70
2.70
2.70
2.70
2.70
0.00%
0
0.00
Apr 02, 2026
2.70
2.70
2.70
2.70
2.70
-1.10%
0
0.00
Apr 01, 2026
2.73
2.73
2.73
2.73
2.73
+3.61%
0
0.00
Mar 31, 2026
2.63
2.63
2.63
2.63
2.63
+0.77%
0
0.00
Mar 30, 2026
2.61
2.61
2.61
2.61
2.61
-4.04%
0
0.00
Mar 27, 2026
2.72
2.72
2.72
2.72
2.72
-1.81%
7,000
129.71
Mar 26, 2026
2.77
2.77
2.77
2.77
2.77
+2.59%
0
0.00
Mar 25, 2026
2.70
2.70
2.70
2.70
2.70
-2.88%
0
0.00
Mar 24, 2026
2.73
2.78
2.73
2.78
2.78
+6.51%
1,000
13.17
Mar 23, 2026
2.61
2.61
2.61
2.61
2.61
-3.51%
0
0.00
Mar 20, 2026
2.71
2.71
2.71
2.71
2.71
+0.19%
0
0.00
Mar 19, 2026
2.70
2.70
2.70
2.70
2.70
-3.91%
0
0.00
Mar 18, 2026
2.81
2.81
2.81
2.81
2.81
+1.44%
0
0.00
Mar 17, 2026
2.77
2.77
2.77
2.77
2.77
+1.09%
0
0.00
Mar 16, 2026
2.74
2.74
2.74
2.74
2.74
+0.92%
0
0.00
Mar 13, 2026
2.72
2.72
2.72
2.72
2.72
-2.34%
0
0.00
Mar 12, 2026
2.78
2.78
2.78
2.78
2.78
-2.97%
0
0.00
Mar 11, 2026
2.87
2.87
2.87
2.87
2.87
+4.95%
0
0.00
Mar 10, 2026
2.73
2.73
2.73
2.73
2.73
+3.02%
0
0.00
Mar 09, 2026
2.65
2.65
2.65
2.65
2.65
-3.46%
0
0.00
Mar 06, 2026
2.75
2.75
2.75
2.75
2.75
-0.36%
0
0.00
Mar 05, 2026
2.76
2.76
2.76
2.76
2.76
+3.96%
0
0.00
Mar 04, 2026
2.65
2.65
2.65
2.65
2.65
-6.85%
0
0.00
Mar 03, 2026
2.85
2.85
2.85
2.85
2.85
+3.27%
0
0.00
Mar 02, 2026
2.76
2.76
2.76
2.76
2.76
-12.54%
0
0.00
Feb 27, 2026
3.15
3.15
3.15
3.15
3.15
+1.29%
0
0.00
Feb 26, 2026
3.11
3.11
3.11
3.11
3.11
+1.63%
0
0.00
Feb 25, 2026
3.06
3.06
3.06
3.06
3.06
+0.16%
0
0.00
Feb 24, 2026
3.06
3.06
3.06
3.06
3.06
-0.16%
0
0.00
Feb 23, 2026
3.06
3.06
3.06
3.06
3.06
-0.65%
0
0.00
Feb 20, 2026
3.08
3.08
3.08
3.08
3.08
-1.91%
0
0.00
Feb 19, 2026
3.14
3.14
3.14
3.14
3.14
+0.80%
0
0.00
Feb 18, 2026
3.12
3.12
3.12
3.12
3.12
+1.63%
0
0.00
Feb 17, 2026
3.07
3.07
3.07
3.07
3.07
+2.51%
0
0.00
Feb 16, 2026
3.09
3.09
3.09
3.09
3.09
+3.18%
0
0.00
Feb 13, 2026
2.99
2.99
2.99
2.99
2.99
-1.81%
0
0.00
Feb 12, 2026
3.05
3.05
3.05
3.05
3.05
-0.98%
0
0.00
Feb 11, 2026
3.08
3.08
3.08
3.08
3.08
+0.65%
0
0.00
Feb 10, 2026
3.06
3.06
3.06
3.06
3.06
+0.16%
0
0.00
Feb 09, 2026
3.06
3.06
3.06
3.06
3.06
-0.16%
0
0.00
Feb 06, 2026
3.06
3.06
3.06
3.06
3.06
-1.45%
0
0.00
Feb 05, 2026
3.11
3.11
3.11
3.11
3.11
-1.27%
0
0.00
Feb 04, 2026
3.15
3.15
3.15
3.15
3.15
+0.48%
0
0.00
Feb 03, 2026
3.13
3.13
3.13
3.13
3.13
+0.16%
0
0.00
Feb 02, 2026
3.13
3.13
3.13
3.13
3.13
-0.95%
0
0.00
Jan 30, 2026
3.16
3.16
3.16
3.16
3.16
-0.63%
0
0.00
Rows:
50