Oriental Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	104.00	104.00	101.65	102.30	102.30	-2.25%	4,476
Feb 12, 2026	104.40	106.25	104.35	104.65	104.65	-1.23%	9,269
Feb 11, 2026	107.65	107.65	104.70	105.95	105.95	-1.17%	21,292
Feb 10, 2026	107.70	111.00	106.95	107.20	107.20	-1.79%	13,643
Feb 9, 2026	103.50	110.75	103.50	109.15	109.15	3.31%	9,796
Feb 6, 2026	106.00	107.30	103.30	105.65	105.65	-1.49%	2,583
Feb 5, 2026	104.00	108.60	102.60	107.25	107.25	1.95%	7,501
Feb 4, 2026	105.00	106.15	104.00	105.20	105.20	-0.71%	5,884
Feb 3, 2026	105.20	109.80	104.50	105.95	105.95	2.42%	9,872
Feb 2, 2026	100.50	103.95	99.45	103.45	103.45	1.62%	8,412
Feb 1, 2026	101.40	104.25	99.95	101.80	101.80	0.39%	5,653
Jan 30, 2026	99.60	101.75	98.60	101.40	101.40	1.86%	6,996
Jan 29, 2026	101.20	101.80	99.20	99.55	99.55	-1.53%	7,164
Jan 28, 2026	101.20	102.55	100.10	101.10	101.10	0.35%	8,972
Jan 27, 2026	99.55	102.00	99.35	100.75	100.75	-0.59%	5,085
Jan 23, 2026	105.65	105.95	101.05	101.35	101.35	-3.93%	5,819
Jan 22, 2026	106.20	107.55	105.40	105.50	105.50	-0.61%	4,277
Jan 21, 2026	102.65	108.55	102.65	106.15	106.15	-2.12%	5,794
Jan 20, 2026	108.80	110.30	107.00	108.45	108.45	-0.28%	39,942
Jan 19, 2026	113.20	113.20	108.15	108.75	108.75	-5.39%	8,891
Jan 16, 2026	115.60	116.20	112.55	114.95	114.95	-0.48%	16,281
Jan 14, 2026	117.00	120.85	114.30	115.50	115.50	0.57%	102,520
Jan 13, 2026	112.70	126.00	112.25	114.85	114.85	2.00%	351,659
Jan 12, 2026	110.10	116.20	110.10	112.60	112.60	-2.43%	14,829
Jan 9, 2026	109.75	117.50	109.75	115.40	115.40	-1.91%	11,770
Jan 8, 2026	115.25	118.55	114.70	117.65	117.65	2.08%	11,893
Jan 7, 2026	108.00	117.10	107.60	115.25	115.25	6.27%	16,203
Jan 6, 2026	107.90	109.55	106.55	108.45	108.45	-0.05%	13,033
Jan 5, 2026	107.00	109.00	106.55	108.50	108.50	0.60%	10,781
Jan 2, 2026	109.30	111.20	106.95	107.85	107.85	-1.24%	19,245
Jan 1, 2026	100.20	112.80	100.20	109.20	109.20	6.02%	105,885
Dec 31, 2025	102.70	103.80	102.60	103.00	103.00	0.39%	3,007
Dec 30, 2025	102.00	102.80	100.90	102.60	102.60	0.69%	9,037
Dec 29, 2025	100.05	103.70	100.05	101.90	101.90	-0.92%	29,420
Dec 26, 2025	102.80	104.90	102.05	102.85	102.85	0.10%	8,181
Dec 24, 2025	104.30	104.75	102.60	102.75	102.75	-1.44%	5,015
Dec 23, 2025	105.05	105.05	103.35	104.25	104.25	-1.65%	6,369
Dec 22, 2025	100.80	106.50	99.85	106.00	106.00	5.16%	94,013
Dec 19, 2025	99.60	102.00	99.30	100.80	100.80	1.26%	3,917
Dec 18, 2025	100.30	100.80	98.35	99.55	99.55	-0.75%	6,864
Dec 17, 2025	103.30	103.30	100.15	100.30	100.30	-2.86%	16,874
Dec 16, 2025	104.70	104.70	102.85	103.25	103.25	-1.38%	6,262
Dec 15, 2025	106.30	106.30	104.20	104.70	104.70	-1.51%	7,321
Dec 12, 2025	105.05	107.75	105.05	106.30	106.30	0.09%	2,987
Dec 11, 2025	106.80	106.80	104.55	106.20	106.20	-1.67%	10,333
Dec 10, 2025	108.90	111.25	107.20	108.00	108.00	-	5,421
Dec 9, 2025	109.00	109.60	105.25	108.00	108.00	-0.92%	13,757
Dec 8, 2025	111.75	112.90	108.50	109.00	109.00	-2.90%	7,226
Dec 5, 2025	111.60	113.75	111.35	112.25	112.25	-0.49%	8,828
Dec 4, 2025	111.60	115.15	111.40	112.80	112.80	1.12%	20,666