PSE:ORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.57	0.62	0.51	0.57	0.57	9.62%	2,548,000
Aug 20, 2026	0.50	0.52	0.50	0.52	0.52	7.22%	50,000
Aug 19, 2026	0.48	0.56	0.48	0.49	0.49	1.04%	1,410,000
Aug 18, 2026	0.48	0.49	0.48	0.48	0.48	-	340,000
Aug 17, 2026	0.49	0.49	0.48	0.48	0.48	-	40,000
Aug 14, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	90,000
Aug 13, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	160,000
Aug 12, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Aug 11, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	110,000
Aug 10, 2026	0.49	0.49	0.47	0.49	0.49	-	140,000
Aug 7, 2026	0.48	0.49	0.48	0.49	0.49	3.16%	220,000
Aug 6, 2026	0.48	0.48	0.48	0.48	0.48	-	40,000
Aug 5, 2026	0.47	0.48	0.46	0.48	0.48	3.26%	410,000
Aug 4, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	30,000
Aug 3, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	80,000
Jul 31, 2026	0.45	0.47	0.45	0.47	0.47	2.20%	300,000
Jul 30, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jul 29, 2026	0.46	0.46	0.46	0.46	0.46	-	20,000
Jul 28, 2026	0.44	0.46	0.44	0.46	0.46	-	300,000
Jul 27, 2026	0.45	0.46	0.45	0.46	0.46	-	150,000
Jul 24, 2026	0.45	0.46	0.44	0.46	0.46	1.11%	250,000
Jul 23, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	310,000
Jul 22, 2026	0.43	0.45	0.43	0.45	0.45	4.71%	110,000
Jul 21, 2026	0.43	0.43	0.43	0.43	0.43	-4.49%	10,000
Jul 20, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	40,000
Jul 17, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 16, 2026	0.44	0.44	0.44	0.44	0.44	2.35%	70,000
Jul 15, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	130,000
Jul 14, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	10,000
Jul 13, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	10,000
Jul 10, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jul 9, 2026	0.45	0.45	0.45	0.45	0.45	-	20,000
Jul 8, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	40,000
Jul 7, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jul 6, 2026	0.43	0.45	0.43	0.45	0.45	2.30%	50,000
Jul 3, 2026	0.44	0.44	0.42	0.44	0.44	4.82%	170,000
Jul 2, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jul 1, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jun 30, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jun 29, 2026	0.44	0.44	0.42	0.42	0.42	-1.19%	250,000
Jun 26, 2026	0.42	0.42	0.42	0.42	0.42	-3.45%	10,000
Jun 25, 2026	0.43	0.44	0.40	0.44	0.44	-3.33%	520,000
Jun 24, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jun 23, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	20,000
Jun 22, 2026	0.45	0.46	0.45	0.46	0.46	5.81%	30,000
Jun 19, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jun 18, 2026	0.45	0.46	0.43	0.43	0.43	-5.49%	60,000
Jun 17, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jun 16, 2026	0.43	0.46	0.43	0.46	0.46	5.81%	120,000
Jun 15, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	230,000