Oriental Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	98.01	99.78	98.01	99.21	99.21	0.56%	123,813
Apr 21, 2026	97.21	100.88	97.11	98.66	98.66	1.55%	276,872
Apr 20, 2026	99.02	99.82	96.65	97.15	97.15	-1.56%	185,025
Apr 17, 2026	99.00	101.00	96.94	98.69	98.69	-0.77%	390,510
Apr 16, 2026	99.20	100.70	98.56	99.46	99.46	0.73%	92,200
Apr 15, 2026	98.50	99.27	97.66	98.74	98.74	2.44%	104,361
Apr 13, 2026	96.50	98.40	93.80	96.39	96.39	-1.86%	150,711
Apr 10, 2026	96.90	101.00	96.38	98.22	98.22	1.95%	216,185
Apr 9, 2026	98.00	98.99	95.52	96.34	96.34	-0.73%	149,233
Apr 8, 2026	96.00	98.35	93.01	97.05	97.05	7.11%	337,301
Apr 7, 2026	91.01	93.10	89.50	90.61	90.61	-1.22%	109,416
Apr 6, 2026	90.00	92.25	88.94	91.73	91.73	2.22%	94,962
Apr 2, 2026	88.00	90.00	86.24	89.74	89.74	0.82%	69,675
Apr 1, 2026	85.05	89.51	84.64	89.01	89.01	8.54%	179,862
Mar 30, 2026	86.34	87.28	81.10	82.01	82.01	-5.03%	390,462
Mar 27, 2026	91.64	91.97	84.00	86.35	86.35	-6.25%	310,090
Mar 25, 2026	91.03	94.33	91.03	92.11	92.11	1.19%	222,979
Mar 24, 2026	91.00	92.85	90.42	91.03	91.03	1.14%	176,026
Mar 23, 2026	90.00	90.57	88.12	90.00	90.00	-1.96%	583,891
Mar 20, 2026	91.00	92.80	90.48	91.80	91.80	0.88%	138,334
Mar 19, 2026	90.40	91.90	89.60	91.00	91.00	-1.53%	210,774
Mar 18, 2026	88.10	93.55	88.00	92.41	92.41	5.41%	299,202
Mar 17, 2026	83.66	88.90	82.68	87.67	87.67	4.79%	599,001
Mar 16, 2026	85.20	86.39	80.00	83.66	83.66	-3.06%	427,130
Mar 13, 2026	87.39	88.80	84.61	86.30	86.30	-1.81%	674,929
Mar 12, 2026	91.00	91.22	87.00	87.89	87.89	-4.61%	915,091
Mar 11, 2026	89.90	93.31	89.90	92.14	92.14	1.46%	556,057
Mar 10, 2026	87.99	91.49	87.55	90.81	90.81	4.31%	376,138
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