Oriental Rise Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	0.62	0.86	0.62	0.65	0.65	0.08%	5,162
Jul 6, 2026	0.62	0.78	0.62	0.65	0.65	-1.40%	18,241
Jul 2, 2026	0.67	0.70	0.63	0.66	0.66	-3.65%	4,157
Jul 1, 2026	0.62	0.78	0.62	0.68	0.68	3.01%	11,882
Jun 30, 2026	0.63	0.75	0.62	0.66	0.66	-21.40%	4,844
Jun 29, 2026	0.61	1.00	0.61	0.84	0.84	19.99%	44,246
Jun 26, 2026	0.60	0.90	0.60	0.70	0.70	-16.67%	31,317
Jun 25, 2026	0.60	0.91	0.60	0.84	0.84	-7.69%	105,949
Jun 24, 2026	1.65	1.70	0.75	0.91	0.91	-50.27%	309,392
Jun 23, 2026	3.21	3.35	1.54	1.83	1.83	-24.38%	12,021,163
Jun 22, 2026	2.04	2.43	1.71	2.42	2.42	18.63%	601,777
Jun 18, 2026	2.08	2.16	1.92	2.04	2.04	-5.73%	22,917
Jun 17, 2026	2.23	2.31	2.08	2.16	2.16	-5.37%	20,384
Jun 16, 2026	2.24	2.53	2.05	2.29	2.29	1.91%	78,911
Jun 15, 2026	2.22	2.28	2.04	2.24	2.24	3.74%	24,397
Jun 12, 2026	2.32	2.40	2.06	2.16	2.16	-4.79%	17,373
Jun 11, 2026	2.20	2.45	2.17	2.27	2.27	5.24%	56,039
Jun 10, 2026	2.00	2.20	1.96	2.16	2.16	3.11%	25,530
Jun 9, 2026	1.92	2.38	1.80	2.09	2.09	-1.15%	844,084
Jun 8, 2026	1.91	2.16	1.88	2.12	2.12	3.02%	45,504
Jun 5, 2026	2.08	2.08	1.98	2.06	2.06	-1.95%	12,333
Jun 4, 2026	2.18	2.18	2.00	2.10	2.10	-5.55%	14,931
Jun 3, 2026	2.21	2.25	2.12	2.22	2.22	-1.77%	14,911
Jun 2, 2026	2.25	2.26	2.14	2.26	2.26	-0.53%	17,861
Jun 1, 2026	2.08	2.41	2.08	2.27	2.27	7.17%	71,712
May 29, 2026	2.07	2.20	1.94	2.12	2.12	1.42%	21,875
May 28, 2026	2.20	2.22	2.00	2.09	2.09	-6.63%	42,982