Oriole Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	4,619,531
Jul 24, 2026	0.38	0.39	0.35	0.36	0.36	-4.00%	7,002,783
Jul 23, 2026	0.37	0.39	0.36	0.38	0.38	5.63%	11,640,680
Jul 22, 2026	0.37	0.37	0.34	0.36	0.36	-	13,569,312
Jul 21, 2026	0.36	0.37	0.34	0.36	0.36	-	5,126,207
Jul 20, 2026	0.36	0.37	0.35	0.36	0.36	-	2,015,504
Jul 17, 2026	0.35	0.37	0.34	0.36	0.36	4.41%	33,638,645
Jul 16, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	12,565,980
Jul 15, 2026	0.36	0.37	0.34	0.35	0.35	-1.41%	3,355,090
Jul 14, 2026	0.36	0.37	0.34	0.36	0.36	-1.39%	5,693,532
Jul 13, 2026	0.36	0.37	0.35	0.36	0.36	-	8,815,760
Jul 10, 2026	0.36	0.37	0.35	0.36	0.36	-	3,761,024
Jul 9, 2026	0.37	0.38	0.35	0.36	0.36	-1.37%	1,756,819
Jul 8, 2026	0.37	0.38	0.35	0.37	0.37	-1.35%	2,720,141
Jul 7, 2026	0.38	0.40	0.36	0.37	0.37	-2.63%	15,156,581
Jul 6, 2026	0.38	0.40	0.36	0.38	0.38	2.70%	6,479,569
Jul 3, 2026	0.37	0.38	0.36	0.37	0.37	-	3,747,624
Jul 2, 2026	0.37	0.38	0.36	0.37	0.37	-	14,861,604
Jul 1, 2026	0.37	0.39	0.36	0.37	0.37	-	16,467,165
Jun 30, 2026	0.37	0.38	0.36	0.37	0.37	1.37%	9,310,695
Jun 29, 2026	0.37	0.38	0.35	0.37	0.37	-	7,690,477
Jun 26, 2026	0.37	0.38	0.35	0.37	0.37	-	9,755,921
Jun 25, 2026	0.37	0.38	0.36	0.37	0.37	-	6,456,548
Jun 24, 2026	0.37	0.38	0.35	0.37	0.37	5.19%	6,527,551
Jun 23, 2026	0.37	0.38	0.35	0.35	0.35	-4.93%	10,759,160
Jun 22, 2026	0.38	0.35	0.35	0.37	0.37	1.39%	10,360,212
Jun 19, 2026	0.36	0.37	0.35	0.36	0.36	-	3,654,807
Jun 18, 2026	0.36	0.37	0.35	0.36	0.36	-	7,611,040
Jun 17, 2026	0.37	0.38	0.35	0.36	0.36	6.82%	11,573,050
Jun 16, 2026	0.35	0.37	0.34	0.34	0.34	-3.71%	10,969,520
Jun 15, 2026	0.34	0.36	0.33	0.35	0.35	2.94%	31,800,000
Jun 12, 2026	0.34	0.35	0.32	0.34	0.34	1.49%	30,628,320
Jun 11, 2026	0.34	0.35	0.32	0.34	0.34	-	5,071,939
Jun 10, 2026	0.34	0.35	0.32	0.34	0.34	-1.47%	29,600,920
Jun 9, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	8,780,544
Jun 8, 2026	0.36	0.36	0.33	0.34	0.34	11.67%	29,521,305
Jun 5, 2026	0.36	0.35	0.30	0.30	0.30	-17.81%	17,475,736
Jun 4, 2026	0.37	0.38	0.35	0.37	0.37	-	10,294,360
Jun 3, 2026	0.37	0.40	0.35	0.37	0.37	-1.35%	79,361,570
Jun 2, 2026	0.34	0.38	0.33	0.37	0.37	10.45%	112,243,800
Jun 1, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	42,420,100
May 29, 2026	0.30	0.35	0.29	0.34	0.34	15.25%	107,003,800
May 28, 2026	0.29	0.31	0.28	0.30	0.30	1.72%	4,172,763
May 27, 2026	0.30	0.30	0.28	0.29	0.29	0.69%	17,671,050
May 26, 2026	0.30	0.31	0.29	0.29	0.29	-4.00%	6,295,766
May 22, 2026	0.31	0.32	0.29	0.30	0.30	-3.23%	10,995,820
May 21, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	18,354,245
May 20, 2026	0.34	0.36	0.31	0.32	0.32	-	30,587,620
May 19, 2026	0.32	0.33	0.31	0.32	0.32	-	5,951,998
May 18, 2026	0.32	0.33	0.31	0.32	0.32	-	9,565,244