Oriental Rise Holdings Limited (ORISF)
OTCMKTS · Delayed Price · Currency is USD
0.2200
+0.0142 (6.90%)
At close: Oct 12, 2026
Oriental Rise Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 6.90% | 357 |
| Oct 8, 2026 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -17.68% | 5,155 |
| Oct 7, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 10.18% | 1,249 |
| Oct 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.93% | 271 |
| Sep 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 563 |
| Sep 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 465 |
| Sep 23, 2026 | 0.29 | 0.29 | 0.21 | 0.21 | 0.21 | -20.08% | 3,257 |
| Sep 22, 2026 | 0.33 | 0.33 | 0.27 | 0.27 | 0.27 | -19.81% | 2,842 |
| Sep 21, 2026 | 0.21 | 0.33 | 0.21 | 0.33 | 0.33 | 39.53% | 767 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -20.90% | 302 |
| Sep 14, 2026 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | 20.00% | 3,252 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 721 |
| Sep 10, 2026 | 0.38 | 0.38 | 0.27 | 0.27 | 0.27 | 2.35% | 496 |
| Sep 3, 2026 | 0.31 | 0.31 | 0.26 | 0.26 | 0.26 | - | 549 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.04% | 478 |
| Aug 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -15.97% | 324 |
| Aug 27, 2026 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 18.37% | 1,072 |
| Aug 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -46.98% | 2,833 |
| Aug 24, 2026 | 0.26 | 0.50 | 0.26 | 0.50 | 0.50 | 66.67% | 4,754 |
| Aug 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.85% | 316 |
| Aug 20, 2026 | 0.26 | 0.58 | 0.26 | 0.31 | 0.31 | -28.32% | 1,164 |
| Aug 19, 2026 | 0.64 | 0.64 | 0.43 | 0.43 | 0.43 | -0.19% | 1,594 |
| Aug 18, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.12% | 882 |
| Aug 17, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 514 |
| Aug 14, 2026 | 0.43 | 0.65 | 0.43 | 0.43 | 0.43 | 0.30% | 1,570 |
| Aug 13, 2026 | 0.52 | 0.52 | 0.43 | 0.43 | 0.43 | -16.48% | 490 |
| Aug 12, 2026 | 0.59 | 0.59 | 0.52 | 0.52 | 0.52 | -12.23% | 3,246 |
| Aug 10, 2026 | 0.56 | 0.59 | 0.52 | 0.59 | 0.59 | 14.09% | 1,211 |
| Aug 7, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.23% | 821 |
| Aug 6, 2026 | 0.51 | 0.60 | 0.51 | 0.51 | 0.51 | -24.43% | 3,150 |
| Aug 4, 2026 | 0.51 | 0.75 | 0.51 | 0.68 | 0.68 | 15.88% | 6,629 |
| Aug 3, 2026 | 0.53 | 0.65 | 0.51 | 0.59 | 0.59 | -9.72% | 4,122 |
| Jul 31, 2026 | 0.53 | 0.65 | 0.53 | 0.65 | 0.65 | 1.56% | 3,216 |
| Jul 30, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 1.57% | 3,404 |
| Jul 29, 2026 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -1.56% | 2,173 |
| Jul 28, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.52% | 602 |
| Jul 27, 2026 | 0.63 | 0.65 | 0.53 | 0.65 | 0.65 | -20.62% | 8,342 |
| Jul 24, 2026 | 0.63 | 0.82 | 0.63 | 0.82 | 0.82 | 30.82% | 4,803 |
| Jul 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.85% | 532 |
| Jul 22, 2026 | 0.75 | 0.75 | 0.66 | 0.66 | 0.66 | -4.30% | 3,478 |
| Jul 21, 2026 | 0.66 | 0.69 | 0.62 | 0.69 | 0.69 | 4.54% | 2,757 |
| Jul 20, 2026 | 0.62 | 0.69 | 0.62 | 0.66 | 0.66 | 15.80% | 2,044 |
| Jul 17, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -9.93% | 485 |
| Jul 16, 2026 | 0.63 | 0.73 | 0.63 | 0.63 | 0.63 | -4.48% | 4,962 |
| Jul 15, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 4.71% | 4,631 |
| Jul 14, 2026 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -3.49% | 1,920 |
| Jul 13, 2026 | 0.62 | 0.80 | 0.62 | 0.65 | 0.65 | 4.73% | 18,053 |
| Jul 10, 2026 | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -4.06% | 5,366 |
| Jul 9, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -7.14% | 706 |
| Jul 8, 2026 | 0.55 | 0.70 | 0.55 | 0.70 | 0.70 | 8.28% | 4,051 |