Oriole Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.32	0.32	0.29	0.30	0.30	-3.23%	13,375,941
Sep 24, 2026	0.31	0.32	0.29	0.31	0.31	3.33%	10,055,727
Sep 23, 2026	0.30	0.31	0.29	0.30	0.30	7.14%	17,967,449
Sep 22, 2026	0.30	0.28	0.28	0.28	0.28	-8.20%	16,072,075
Sep 21, 2026	0.32	0.32	0.32	0.31	0.31	-1.61%	20,976,369
Sep 18, 2026	0.31	0.30	0.30	0.31	0.31	3.33%	11,571,448
Sep 17, 2026	0.31	0.31	0.29	0.30	0.30	-	7,025,309
Sep 16, 2026	0.31	0.33	0.29	0.30	0.30	-4.76%	18,140,238
Sep 15, 2026	0.31	0.33	0.30	0.32	0.32	-1.56%	815,978
Sep 14, 2026	0.31	0.31	0.31	0.32	0.32	1.59%	20,734,838
Sep 11, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	1,571,184
Sep 10, 2026	0.32	0.33	0.31	0.32	0.32	-	1,253,650
Sep 9, 2026	0.33	0.34	0.31	0.32	0.32	-3.03%	5,724,663
Sep 8, 2026	0.33	0.34	0.32	0.33	0.33	-	10,515,490
Sep 7, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	2,769,897
Sep 4, 2026	0.33	0.34	0.31	0.33	0.33	-	9,154,685
Sep 3, 2026	0.33	0.34	0.31	0.33	0.33	-	8,814,321
Sep 2, 2026	0.34	0.34	0.31	0.33	0.33	-	150,369
Sep 1, 2026	0.33	0.33	0.32	0.33	0.33	-	1,584,070
Aug 28, 2026	0.33	0.34	0.31	0.33	0.33	-	3,209,738
Aug 27, 2026	0.34	0.34	0.31	0.33	0.33	-5.25%	31,473,592
Aug 26, 2026	0.34	0.34	0.33	0.34	0.34	2.39%	13,754,889
Aug 25, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	3,481,122
Aug 24, 2026	0.33	0.34	0.32	0.33	0.33	-	11,435,210
Aug 21, 2026	0.31	0.34	0.31	0.33	0.33	6.45%	24,320,898
Aug 20, 2026	0.31	0.32	0.30	0.31	0.31	-	8,793,020
Aug 19, 2026	0.31	0.32	0.30	0.31	0.31	-	7,588,562
Aug 18, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	41,836,814
Aug 17, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	16,163,966
Aug 14, 2026	0.32	0.33	0.31	0.32	0.32	-	7,603,767
Aug 13, 2026	0.32	0.33	0.31	0.32	0.32	-	20,817,465
Aug 12, 2026	0.32	0.33	0.31	0.32	0.32	-	8,319,365
Aug 11, 2026	0.34	0.35	0.31	0.32	0.32	-4.48%	36,483,920
Aug 10, 2026	0.35	0.36	0.33	0.34	0.34	-2.90%	15,752,900
Aug 7, 2026	0.35	0.36	0.33	0.35	0.35	-	1,743,003
Aug 6, 2026	0.35	0.36	0.33	0.35	0.35	-	7,367,422
Aug 5, 2026	0.35	0.36	0.33	0.35	0.35	-	3,211,085
Aug 4, 2026	0.34	0.36	0.33	0.35	0.35	1.47%	7,319,326
Aug 3, 2026	0.34	0.35	0.33	0.34	0.34	-	11,123,237
Jul 31, 2026	0.34	0.35	0.33	0.34	0.34	-	20,281,864
Jul 30, 2026	0.34	0.35	0.33	0.34	0.34	0.59%	6,536,162
Jul 29, 2026	0.36	0.37	0.33	0.34	0.34	-6.11%	24,182,702
Jul 28, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	2,833,905
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