Oriole Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	2,520,276
Mar 4, 2026	0.33	0.34	0.32	0.33	0.33	-	7,960,873
Mar 3, 2026	0.34	0.35	0.32	0.33	0.33	-2.94%	25,436,180
Mar 2, 2026	0.31	0.35	0.31	0.34	0.34	6.25%	31,076,279
Feb 27, 2026	0.32	0.33	0.31	0.32	0.32	-	17,132,750
Feb 26, 2026	0.33	0.34	0.31	0.32	0.32	1.59%	38,303,070
Feb 25, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	22,456,400
Feb 24, 2026	0.32	0.33	0.31	0.32	0.32	-	24,857,140
Feb 23, 2026	0.33	0.34	0.31	0.32	0.32	-1.54%	123,983,800
Feb 20, 2026	0.33	0.34	0.31	0.33	0.33	-	15,485,090
Feb 19, 2026	0.33	0.34	0.31	0.33	0.33	-	6,405,201
Feb 18, 2026	0.32	0.34	0.31	0.33	0.33	-	10,713,763
Feb 17, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	31,867,290
Feb 16, 2026	0.33	0.34	0.32	0.33	0.33	-	28,587,050
Feb 13, 2026	0.34	0.35	0.32	0.33	0.33	-2.94%	36,075,820
Feb 12, 2026	0.36	0.38	0.33	0.34	0.34	-2.86%	81,461,150
Feb 11, 2026	0.35	0.38	0.34	0.35	0.35	-	23,751,860
Feb 10, 2026	0.35	0.37	0.34	0.35	0.35	-2.78%	16,459,157
Feb 9, 2026	0.35	0.38	0.34	0.36	0.36	4.35%	22,652,222
Feb 6, 2026	0.34	0.36	0.33	0.35	0.35	1.47%	26,829,090
Feb 5, 2026	0.36	0.36	0.33	0.34	0.34	-4.23%	42,933,100
Feb 4, 2026	0.36	0.39	0.35	0.36	0.36	-1.39%	27,386,660
Feb 3, 2026	0.35	0.37	0.34	0.36	0.36	2.86%	55,315,410
Feb 2, 2026	0.36	0.37	0.33	0.35	0.35	-1.41%	16,189,230
Jan 30, 2026	0.37	0.38	0.34	0.36	0.36	-5.33%	38,756,070
Jan 29, 2026	0.37	0.39	0.36	0.38	0.38	2.74%	69,956,540
Jan 28, 2026	0.35	0.39	0.33	0.37	0.37	7.35%	44,572,919
Jan 27, 2026	0.36	0.36	0.33	0.34	0.34	-2.86%	29,424,920
Jan 26, 2026	0.38	0.39	0.34	0.35	0.35	-	105,052,000
Jan 23, 2026	0.34	0.38	0.34	0.35	0.35	2.94%	51,169,900
Jan 22, 2026	0.34	0.35	0.33	0.34	0.34	-	13,810,920
Jan 21, 2026	0.35	0.36	0.32	0.34	0.34	-2.86%	19,994,170
Jan 20, 2026	0.35	0.37	0.33	0.35	0.35	1.45%	70,993,550
Jan 19, 2026	0.32	0.35	0.32	0.35	0.35	7.81%	65,646,320
Jan 16, 2026	0.30	0.33	0.30	0.32	0.32	3.23%	38,040,897
Jan 15, 2026	0.32	0.32	0.30	0.31	0.31	1.64%	8,826,873
Jan 14, 2026	0.31	0.32	0.30	0.31	0.31	-1.61%	38,736,650
Jan 13, 2026	0.32	0.33	0.29	0.31	0.31	-3.13%	34,257,820
Jan 12, 2026	0.33	0.34	0.31	0.32	0.32	-1.54%	11,478,300
Jan 9, 2026	0.32	0.34	0.31	0.33	0.33	-2.40%	24,407,680
Jan 8, 2026	0.32	0.33	0.31	0.33	0.33	0.91%	12,284,300
Jan 7, 2026	0.35	0.37	0.29	0.33	0.33	-	129,477,200
Jan 6, 2026	0.32	0.34	0.30	0.33	0.33	4.76%	76,132,210
Jan 5, 2026	0.29	0.33	0.29	0.32	0.32	8.62%	47,615,740
Jan 2, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	18,324,730
Dec 31, 2025	0.29	0.31	0.28	0.30	0.30	5.63%	18,200,640
Dec 30, 2025	0.28	0.30	0.27	0.28	0.28	3.27%	32,770,890
Dec 29, 2025	0.28	0.29	0.26	0.28	0.28	-	22,318,810
Dec 24, 2025	0.28	0.29	0.26	0.28	0.28	1.85%	8,342,954
Dec 23, 2025	0.28	0.29	0.26	0.27	0.27	-1.82%	12,402,050