Oriental Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	119.00	123.79	118.00	123.32	-	3.01%	342,457
Jun 18, 2026	113.00	120.90	112.17	119.72	119.72	5.83%	995,837
Jun 17, 2026	118.94	119.85	112.00	113.12	113.12	-4.89%	449,279
Jun 16, 2026	118.55	120.00	116.12	118.94	118.94	-	252,693
Jun 15, 2026	109.90	120.90	108.01	118.94	118.94	9.80%	1,375,112
Jun 12, 2026	103.32	109.70	102.42	108.32	108.32	4.84%	382,756
Jun 11, 2026	101.00	105.90	98.64	103.32	103.32	1.79%	308,094
Jun 10, 2026	103.62	103.62	100.60	101.50	101.50	-1.46%	120,362
Jun 9, 2026	105.01	105.54	102.31	103.00	103.00	-1.91%	125,964
Jun 8, 2026	102.21	105.95	102.21	105.01	105.01	2.83%	626,699
Jun 5, 2026	98.73	105.50	98.52	102.12	102.12	3.43%	279,764
Jun 4, 2026	100.32	101.33	97.70	98.73	98.73	-2.32%	71,912
Jun 3, 2026	99.70	102.19	98.56	101.08	101.08	1.30%	207,710
Jun 2, 2026	97.70	100.65	96.68	99.78	99.78	1.36%	141,023
Jun 1, 2026	96.00	99.65	95.12	98.44	98.44	3.04%	344,772
May 29, 2026	100.00	100.00	94.40	95.54	95.54	-2.06%	383,282
May 27, 2026	98.01	99.43	96.60	97.55	97.55	-1.34%	118,531
May 26, 2026	99.90	100.02	97.30	98.87	98.87	-0.82%	128,950
May 25, 2026	100.00	103.00	99.10	99.69	99.69	0.56%	157,252
May 22, 2026	98.41	99.60	97.45	99.13	99.13	1.25%	77,992
May 21, 2026	97.90	98.56	97.40	97.91	97.91	1.15%	100,473
May 20, 2026	95.69	96.99	95.14	96.80	96.80	0.50%	48,788
May 19, 2026	97.57	98.98	95.52	96.32	96.32	-1.28%	145,857
May 18, 2026	98.50	99.29	97.00	97.57	97.57	-3.49%	89,523
May 15, 2026	98.17	102.98	97.59	101.10	101.10	2.42%	181,656
May 14, 2026	98.79	99.89	96.74	98.71	98.71	-0.08%	82,170
May 13, 2026	98.95	99.93	98.50	98.79	98.79	-0.16%	60,437
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