Oriental Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	92.00	92.00	86.31	87.06	87.06	-6.40%	785,139
Mar 6, 2026	92.53	94.55	92.30	93.01	93.01	0.52%	145,379
Mar 5, 2026	95.40	95.99	92.10	92.53	92.53	-2.14%	236,030
Mar 4, 2026	96.50	97.00	94.10	94.55	94.55	-3.85%	205,208
Mar 2, 2026	98.00	101.13	96.61	98.34	98.34	-3.10%	193,802
Feb 27, 2026	101.83	102.95	101.00	101.49	101.49	0.66%	187,717
Feb 26, 2026	99.79	103.00	98.99	100.82	100.82	1.05%	1,021,252
Feb 25, 2026	100.73	100.95	99.13	99.77	99.77	-0.95%	84,508
Feb 24, 2026	99.03	101.99	98.51	100.73	100.73	0.86%	179,184
Feb 23, 2026	101.13	101.91	98.81	99.87	99.87	-0.90%	173,974
Feb 20, 2026	101.92	102.24	100.11	100.78	100.78	-1.12%	102,759
Feb 19, 2026	102.29	102.77	101.00	101.92	101.92	-0.49%	203,191
Feb 18, 2026	102.39	105.04	100.94	102.42	102.42	0.25%	308,322
Feb 17, 2026	101.75	106.79	101.61	102.16	102.16	0.30%	853,106
Feb 16, 2026	102.20	102.58	101.22	101.85	101.85	-0.74%	74,278
Feb 13, 2026	104.47	104.92	101.52	102.61	102.61	-1.93%	108,867
Feb 12, 2026	104.74	106.29	104.00	104.63	104.63	-1.27%	127,934
Feb 11, 2026	107.83	108.16	104.48	105.98	105.98	-1.38%	118,444
Feb 10, 2026	109.01	111.43	107.01	107.46	107.46	-1.22%	220,882
Feb 9, 2026	106.00	110.50	105.54	108.79	108.79	3.09%	205,966
Feb 6, 2026	106.03	107.44	103.31	105.53	105.53	-0.91%	139,932
Feb 5, 2026	103.60	108.79	103.33	106.50	106.50	1.37%	153,989
Feb 4, 2026	105.20	105.94	103.20	105.06	105.06	-0.74%	118,195
Feb 3, 2026	105.30	110.41	104.14	105.84	105.84	2.16%	348,506
Feb 2, 2026	100.89	104.28	99.54	103.60	103.60	2.11%	125,526
Feb 1, 2026	101.51	104.35	100.16	101.46	101.46	-0.07%	85,687
Jan 30, 2026	99.55	102.13	98.66	101.53	101.53	1.95%	100,305
Jan 29, 2026	101.35	101.77	99.00	99.59	99.59	-1.70%	136,183
Jan 28, 2026	100.25	102.89	100.10	101.31	101.31	0.73%	239,867
Jan 27, 2026	101.40	102.10	99.23	100.58	100.58	-0.91%	155,879
Jan 23, 2026	105.76	105.94	101.01	101.50	101.50	-3.96%	107,950
Jan 22, 2026	106.55	108.00	105.00	105.69	105.69	-0.38%	87,340
Jan 21, 2026	107.00	108.92	104.79	106.09	106.09	-2.11%	204,056
Jan 20, 2026	108.98	110.55	106.71	108.38	108.38	-0.54%	330,534
Jan 19, 2026	113.70	113.70	108.10	108.97	108.97	-5.17%	206,277
Jan 16, 2026	116.09	116.09	112.52	114.91	114.91	-0.45%	262,249
Jan 14, 2026	116.54	121.01	114.40	115.43	115.43	0.20%	1,237,916
Jan 13, 2026	112.80	125.90	112.00	115.20	115.20	2.38%	4,481,512
Jan 12, 2026	115.00	116.35	111.67	112.52	112.52	-3.00%	351,205
Jan 9, 2026	115.40	118.50	113.82	116.00	116.00	-0.99%	260,631
Jan 8, 2026	114.35	118.90	114.00	117.16	117.16	1.45%	643,675
Jan 7, 2026	108.00	116.75	107.50	115.49	115.49	6.35%	656,002
Jan 6, 2026	108.50	109.97	106.25	108.59	108.59	0.05%	126,080
Jan 5, 2026	107.10	109.00	106.50	108.54	108.54	0.57%	104,893
Jan 2, 2026	110.60	111.29	107.00	107.93	107.93	-1.78%	275,218
Jan 1, 2026	103.30	113.40	102.71	109.89	109.89	6.69%	1,710,451
Dec 31, 2025	102.26	103.98	102.26	103.00	103.00	0.72%	86,436
Dec 30, 2025	102.11	102.89	101.20	102.26	102.26	0.14%	235,901
Dec 29, 2025	101.50	103.80	101.34	102.12	102.12	-0.18%	120,935
Dec 26, 2025	103.00	104.80	101.36	102.30	102.30	-0.69%	285,427