Oriental Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	103.25	104.08	98.30	98.95	98.95	-4.16%	129,944
May 11, 2026	107.00	107.00	102.38	103.25	103.25	-4.44%	119,645
May 8, 2026	108.95	109.50	105.63	108.05	108.05	-0.33%	180,803
May 7, 2026	106.33	110.64	105.36	108.41	108.41	2.06%	229,068
May 6, 2026	103.73	110.26	102.84	106.22	106.22	2.46%	662,080
May 5, 2026	99.00	104.80	98.51	103.67	103.67	4.63%	557,730
May 4, 2026	99.35	104.77	94.07	99.08	99.08	-0.27%	1,380,991
Apr 30, 2026	99.85	99.89	97.82	99.35	99.35	-0.75%	50,819
Apr 29, 2026	100.00	102.08	99.40	100.10	100.10	0.24%	132,110
Apr 28, 2026	99.18	101.95	99.18	99.86	99.86	0.69%	251,312
Apr 27, 2026	96.20	100.48	96.20	99.18	99.18	3.60%	159,754
Apr 24, 2026	97.98	98.40	95.04	95.73	95.73	-2.00%	102,688
Apr 23, 2026	98.99	98.99	96.91	97.68	97.68	-1.54%	222,751
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