PSE:ORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.46	0.48	0.46	0.48	0.48	3.26%	90,000
Feb 6, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	210,000
Feb 5, 2026	0.47	0.48	0.47	0.47	0.47	-4.12%	350,000
Feb 4, 2026	0.50	0.51	0.48	0.49	0.49	-1.02%	320,000
Feb 3, 2026	0.49	0.49	0.47	0.49	0.49	5.38%	330,000
Feb 2, 2026	0.50	0.50	0.47	0.47	0.47	-7.00%	261,000
Jan 30, 2026	0.53	0.53	0.48	0.50	0.50	-5.66%	1,364,000
Jan 29, 2026	0.50	0.55	0.48	0.53	0.53	1.92%	613,000
Jan 28, 2026	0.54	0.55	0.48	0.52	0.52	5.05%	510,000
Jan 27, 2026	0.52	0.52	0.48	0.50	0.50	-2.94%	826,000
Jan 26, 2026	0.48	0.53	0.48	0.51	0.51	7.37%	5,060,000
Jan 23, 2026	0.47	0.48	0.47	0.48	0.48	2.15%	60,000
Jan 22, 2026	0.47	0.48	0.44	0.47	0.47	1.09%	300,000
Jan 21, 2026	0.46	0.46	0.46	0.46	0.46	-	90,000
Jan 20, 2026	0.47	0.48	0.45	0.46	0.46	2.22%	240,000
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