Oriental Rise Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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