Oriental Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	131.87	131.87	126.00	127.67	127.06	-1.34%	394,692
Jul 15, 2026	134.37	137.00	124.45	129.41	128.79	-3.41%	1,430,968
Jul 14, 2026	132.96	138.53	132.67	133.98	133.34	0.43%	415,749
Jul 13, 2026	132.40	136.69	131.35	133.41	132.77	-0.09%	383,702
Jul 10, 2026	135.50	137.72	131.71	133.53	132.89	-1.32%	300,278
Jul 9, 2026	129.00	140.00	129.00	135.31	134.66	4.56%	446,031
Jul 8, 2026	136.04	138.48	128.20	129.41	128.79	-6.14%	650,887
Jul 7, 2026	138.64	140.19	135.10	137.88	137.22	-0.28%	328,068
Jul 6, 2026	140.82	144.80	137.25	138.27	137.61	-0.71%	371,274
Jul 3, 2026	140.00	140.86	137.01	139.26	138.59	-1.35%	334,564
Jul 2, 2026	137.90	145.00	137.90	141.16	140.48	2.75%	1,464,614
Jul 1, 2026	141.45	142.47	135.20	137.38	136.72	-2.48%	467,036
Jun 30, 2026	140.89	141.95	139.00	140.88	140.20	-0.18%	357,746
Jun 29, 2026	138.01	142.10	135.77	141.13	140.45	1.30%	843,663
Jun 25, 2026	140.58	145.19	138.00	139.32	138.65	0.11%	1,776,677
Jun 24, 2026	141.45	145.88	134.60	139.17	138.50	-1.60%	7,810,457
Jun 23, 2026	120.11	144.39	115.80	141.44	140.76	17.54%	27,279,137
Jun 22, 2026	124.00	125.00	119.00	120.33	119.75	-0.81%	417,715
Jun 19, 2026	119.00	123.80	118.00	121.31	120.73	1.33%	578,505
Jun 18, 2026	113.00	120.90	112.17	119.72	119.15	5.83%	995,837
Jun 17, 2026	118.94	119.85	112.00	113.12	112.58	-4.89%	449,279
Jun 16, 2026	118.55	120.00	116.12	118.94	118.37	-	252,693
Jun 15, 2026	109.90	120.90	108.01	118.94	118.37	9.80%	1,375,112
Jun 12, 2026	103.32	109.70	102.42	108.32	107.80	4.84%	382,756
Jun 11, 2026	101.00	105.90	98.64	103.32	102.82	1.79%	308,094
Jun 10, 2026	103.62	103.62	100.60	101.50	101.01	-1.46%	120,362
Jun 9, 2026	105.01	105.54	102.31	103.00	102.51	-1.91%	125,964
Jun 8, 2026	102.21	105.95	102.21	105.01	104.51	2.83%	626,699
Jun 5, 2026	98.73	105.50	98.52	102.12	101.63	3.43%	279,764