Oriental Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	139.25	141.53	139.25	140.93	140.93	0.37%	382,049
Sep 24, 2026	144.30	144.30	139.15	140.41	140.41	-2.21%	422,911
Sep 23, 2026	144.12	144.38	142.46	143.58	143.58	0.49%	295,043
Sep 22, 2026	145.19	145.19	142.15	142.88	142.88	-0.82%	292,194
Sep 21, 2026	144.90	147.54	142.75	144.06	144.06	0.43%	1,833,650
Sep 18, 2026	142.00	144.69	140.15	143.45	143.45	1.73%	1,243,314
Sep 17, 2026	138.50	141.65	136.48	141.01	141.01	1.75%	497,650
Sep 16, 2026	138.20	139.55	135.92	138.59	138.59	-0.28%	1,125,124
Sep 15, 2026	142.18	144.00	138.50	138.98	138.98	-1.68%	1,117,544
Sep 11, 2026	139.00	145.00	137.35	141.35	141.35	1.10%	466,572
Sep 10, 2026	140.11	142.11	138.80	139.81	139.81	-0.12%	352,137
Sep 9, 2026	140.54	140.82	139.27	139.98	139.98	-0.40%	724,013
Sep 8, 2026	139.00	141.68	138.37	140.54	140.54	1.03%	428,985
Sep 7, 2026	139.05	140.26	138.10	139.11	139.11	-0.59%	347,072
Sep 4, 2026	142.48	142.48	139.06	139.93	139.93	-1.43%	301,159
Sep 3, 2026	140.60	142.35	140.11	141.96	141.96	0.45%	597,733
Sep 2, 2026	138.44	141.90	136.95	141.32	141.32	1.93%	1,214,254
Sep 1, 2026	139.15	140.96	137.65	138.65	138.65	-0.27%	495,717
Aug 31, 2026	137.50	140.20	136.25	139.02	139.02	1.12%	1,691,333
Aug 28, 2026	139.15	139.89	136.80	137.48	137.48	-1.20%	831,534
Aug 27, 2026	140.91	141.00	138.50	139.15	139.15	-1.25%	831,862
Aug 26, 2026	141.50	142.74	140.05	140.91	140.91	-0.48%	2,188,322
Aug 25, 2026	143.10	143.10	140.60	141.59	141.59	-0.13%	4,450,017
Aug 24, 2026	142.98	146.20	138.71	141.78	141.78	2.24%	7,098,313
Aug 21, 2026	136.61	139.90	132.55	138.67	138.67	1.01%	1,101,229
Aug 20, 2026	138.00	139.00	131.02	137.29	137.29	-1.58%	5,169,194
Aug 19, 2026	124.00	143.00	124.00	139.50	139.50	15.09%	49,651,038
Aug 18, 2026	122.00	124.04	119.12	121.21	121.21	-0.93%	192,296
Aug 17, 2026	120.15	124.82	120.15	122.35	122.35	-1.49%	111,088
Aug 14, 2026	123.20	127.19	123.20	124.20	124.20	0.39%	254,428
Aug 13, 2026	126.80	127.34	123.09	123.72	123.72	-2.22%	393,643
Aug 12, 2026	128.39	128.62	125.66	126.53	126.53	-1.45%	116,457
Aug 11, 2026	125.25	129.55	123.50	128.39	128.39	1.80%	317,151
Aug 10, 2026	127.89	129.11	124.91	126.12	126.12	-1.38%	378,655
Aug 7, 2026	128.50	129.85	126.77	127.89	127.89	-0.68%	234,426
Aug 6, 2026	130.94	131.25	126.88	128.77	128.77	-1.93%	370,636
Aug 5, 2026	133.58	135.00	129.73	131.30	131.30	-1.06%	256,050
Aug 4, 2026	136.01	137.50	129.52	132.70	132.70	-1.99%	326,597
Aug 3, 2026	132.34	137.10	131.75	135.39	135.39	2.84%	278,925
Jul 31, 2026	133.50	135.47	131.10	131.65	131.65	-0.84%	120,607
Jul 30, 2026	134.85	135.00	131.84	132.76	132.76	-1.64%	204,959
Jul 29, 2026	137.00	137.59	134.60	134.98	134.98	-1.19%	133,518
Jul 28, 2026	136.67	139.49	135.00	136.60	136.60	-0.55%	282,021
Jul 27, 2026	134.62	138.38	133.34	137.35	137.35	1.86%	368,592
Jul 24, 2026	128.00	137.00	125.42	134.84	134.84	5.83%	1,834,562
Jul 23, 2026	135.20	135.20	126.51	127.41	127.41	-5.51%	473,023
Jul 22, 2026	144.01	144.01	135.00	135.49	134.84	-7.54%	1,451,024
Jul 21, 2026	141.00	147.97	138.00	146.54	145.84	1.99%	4,360,152
Jul 20, 2026	125.10	148.80	125.10	143.68	142.99	13.48%	9,634,175
Jul 17, 2026	127.60	129.99	125.00	126.61	126.00	-0.83%	335,429