PSE:ORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.46	0.48	0.45	0.45	0.45	-6.25%	590,000
Jan 16, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	20,000
Jan 15, 2026	0.45	0.49	0.45	0.47	0.47	4.44%	700,000
Jan 14, 2026	0.44	0.45	0.44	0.45	0.45	-2.17%	30,000
Jan 13, 2026	0.44	0.46	0.44	0.46	0.46	5.75%	470,000
Jan 12, 2026	0.44	0.44	0.43	0.44	0.44	1.16%	360,000
Jan 9, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	100,000
Jan 8, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	120,000
Jan 7, 2026	0.41	0.44	0.40	0.44	0.44	8.75%	1,180,000
Jan 6, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	820,000
Jan 5, 2026	0.39	0.39	0.39	0.39	0.39	5.41%	20,000
Jan 2, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Dec 29, 2025	0.39	0.39	0.37	0.37	0.37	1.37%	110,000
Dec 26, 2025	0.39	0.39	0.37	0.37	0.37	-6.41%	50,000
Dec 23, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	10,000
Dec 22, 2025	0.37	0.38	0.37	0.38	0.38	-2.56%	60,000
Dec 19, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 18, 2025	0.39	0.39	0.39	0.39	0.39	-	20,000
Dec 17, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 16, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 15, 2025	0.38	0.39	0.38	0.39	0.39	4.00%	90,000
Dec 12, 2025	0.37	0.38	0.37	0.38	0.38	-3.85%	30,000
Dec 11, 2025	0.39	0.39	0.37	0.39	0.39	5.41%	70,000
Dec 10, 2025	0.39	0.39	0.37	0.37	0.37	-2.63%	260,000
Dec 9, 2025	0.38	0.38	0.38	0.38	0.38	-3.80%	150,000
Dec 5, 2025	0.39	0.40	0.39	0.40	0.40	2.60%	50,000
Dec 4, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	40,000
Dec 3, 2025	0.38	0.39	0.37	0.39	0.39	-1.27%	100,000
Dec 2, 2025	0.38	0.40	0.38	0.40	0.40	-1.25%	60,000
Dec 1, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Nov 28, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Nov 27, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Nov 26, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Nov 25, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	20,000
Nov 24, 2025	0.40	0.42	0.40	0.41	0.41	-2.41%	70,000
Nov 21, 2025	0.41	0.42	0.41	0.42	0.42	3.75%	40,000
Nov 20, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Nov 19, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Nov 18, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Nov 17, 2025	0.38	0.41	0.38	0.40	0.40	3.90%	120,000
Nov 14, 2025	0.40	0.40	0.39	0.39	0.39	-2.53%	110,000
Nov 13, 2025	0.41	0.41	0.40	0.40	0.40	-2.47%	110,000
Nov 12, 2025	0.39	0.41	0.39	0.41	0.41	-2.41%	120,000
Nov 11, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Nov 10, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	30,000
Nov 7, 2025	0.41	0.41	0.41	0.41	0.41	5.13%	20,000
Nov 6, 2025	0.39	0.39	0.38	0.39	0.39	-8.24%	40,000
Nov 5, 2025	0.43	0.43	0.43	0.43	0.43	1.19%	30,000
Nov 4, 2025	0.40	0.43	0.40	0.42	0.42	10.53%	30,000
Nov 3, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	180,000