Oriental Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	134.15	137.00	132.20	133.65	133.65	-1.33%	36,589
Jul 9, 2026	130.95	139.90	130.95	135.45	135.45	4.72%	18,858
Jul 8, 2026	137.15	138.00	128.80	129.35	129.35	-5.69%	31,768
Jul 7, 2026	140.05	140.10	135.80	137.15	137.15	-0.72%	26,037
Jul 6, 2026	141.25	142.25	137.35	138.15	138.15	-0.90%	24,099
Jul 3, 2026	142.00	142.05	138.15	139.40	139.40	-1.24%	34,180
Jul 2, 2026	142.65	144.50	138.70	141.15	141.15	3.14%	46,141
Jul 1, 2026	140.00	142.00	135.85	136.85	136.85	-3.09%	37,704
Jun 30, 2026	141.82	141.82	138.88	141.21	141.21	0.15%	14,207
Jun 29, 2026	137.04	142.00	135.63	141.00	141.00	1.00%	59,869
Jun 25, 2026	139.50	142.91	138.00	139.61	139.61	0.31%	153,716
Jun 24, 2026	141.87	145.97	134.62	139.18	139.18	-1.37%	514,439
Jun 23, 2026	120.09	145.11	115.81	141.12	141.12	16.70%	947,089
Jun 22, 2026	124.00	125.15	119.34	120.93	120.93	-0.26%	51,597
Jun 19, 2026	118.12	123.90	118.00	121.24	121.24	1.21%	34,972
Jun 18, 2026	113.15	120.70	111.29	119.79	119.79	5.87%	108,139
Jun 17, 2026	118.44	120.33	113.00	113.15	113.15	-4.68%	16,601
Jun 16, 2026	118.93	119.97	116.30	118.70	118.70	0.13%	36,279
Jun 15, 2026	106.20	120.93	106.19	118.54	118.54	9.38%	91,712
Jun 12, 2026	105.25	109.00	102.77	108.37	108.37	5.02%	23,314
Jun 11, 2026	100.54	105.00	98.60	103.19	103.19	1.55%	27,739
Jun 10, 2026	103.04	103.28	101.00	101.61	101.61	-1.44%	18,138
Jun 9, 2026	105.01	105.57	102.50	103.09	103.09	-1.64%	5,619
Jun 8, 2026	103.40	105.86	102.50	104.81	104.81	2.84%	45,536
Jun 5, 2026	98.95	105.01	98.32	101.92	101.92	3.22%	16,345
Jun 4, 2026	99.99	101.22	98.40	98.74	98.74	-2.36%	6,208
Jun 3, 2026	98.99	101.90	98.93	101.13	101.13	1.21%	7,020
Jun 2, 2026	97.25	101.00	97.25	99.92	99.92	1.52%	10,251
Jun 1, 2026	95.87	99.44	95.20	98.42	98.42	3.28%	9,551
May 29, 2026	99.71	99.71	94.36	95.29	95.29	-2.05%	11,561
May 27, 2026	98.87	99.50	96.50	97.28	97.28	-1.60%	16,802
May 26, 2026	97.25	100.28	97.25	98.86	98.86	-1.06%	32,628
May 25, 2026	99.50	102.80	99.13	99.92	99.92	1.41%	2,564
May 22, 2026	99.05	99.27	97.51	98.53	98.53	0.94%	5,779
May 21, 2026	96.90	98.35	96.90	97.61	97.61	0.63%	8,256
May 20, 2026	96.09	97.24	95.01	97.00	97.00	0.96%	8,196
May 19, 2026	98.00	98.80	95.92	96.08	96.08	-1.15%	8,708
May 18, 2026	101.39	101.39	97.01	97.20	97.20	-3.85%	13,292
May 15, 2026	98.18	102.73	97.50	101.09	101.09	2.54%	8,119
May 14, 2026	98.61	99.79	96.58	98.59	98.59	-0.24%	5,598
May 13, 2026	99.00	99.60	97.74	98.83	98.83	0.09%	9,134
May 12, 2026	102.75	103.88	98.50	98.74	98.74	-4.48%	16,993
May 11, 2026	106.02	106.06	102.31	103.37	103.37	-4.37%	12,650
May 8, 2026	108.95	109.10	105.68	108.09	108.09	-0.34%	14,208
May 7, 2026	106.31	110.29	105.22	108.46	108.46	2.02%	24,213
May 6, 2026	103.57	110.25	103.01	106.31	106.31	2.49%	37,704
May 5, 2026	99.29	104.75	98.21	103.73	103.73	5.81%	59,129
May 4, 2026	99.00	104.62	94.99	98.03	98.03	-1.26%	25,975
Apr 30, 2026	100.35	101.70	97.97	99.28	99.28	-0.43%	3,141
Apr 29, 2026	99.50	101.14	99.28	99.71	99.71	-0.19%	10,669