PSE:ORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.44	0.47	0.44	0.44	0.44	-	60,000
May 26, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	20,000
May 25, 2026	0.43	0.43	0.43	0.43	0.43	-	30,000
May 22, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 21, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	50,000
May 20, 2026	0.44	0.44	0.44	0.44	0.44	-	-
May 19, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	280,000
May 18, 2026	0.46	0.46	0.45	0.45	0.45	-3.23%	20,000
May 15, 2026	0.47	0.47	0.47	0.47	0.47	-	-
May 14, 2026	0.47	0.47	0.47	0.47	0.47	-	-
May 13, 2026	0.47	0.47	0.47	0.47	0.47	-	20,000
May 12, 2026	0.47	0.47	0.47	0.47	0.47	-	-
May 11, 2026	0.47	0.47	0.47	0.47	0.47	-5.10%	120,000
May 8, 2026	0.49	0.49	0.49	0.49	0.49	-	-
May 7, 2026	0.49	0.49	0.49	0.49	0.49	-	-
May 6, 2026	0.49	0.50	0.48	0.49	0.49	-	130,000
May 5, 2026	0.49	0.49	0.49	0.49	0.49	-	-
May 4, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Apr 30, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Apr 29, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	60,000
Apr 28, 2026	0.46	0.48	0.46	0.48	0.48	5.49%	190,000
Apr 27, 2026	0.44	0.46	0.44	0.46	0.46	4.60%	200,000
Apr 24, 2026	0.45	0.45	0.44	0.44	0.44	-3.33%	40,000
Apr 23, 2026	0.46	0.47	0.44	0.45	0.45	-1.10%	100,000
Apr 22, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	140,000
Apr 21, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	40,000
Apr 20, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	40,000
Apr 17, 2026	0.45	0.45	0.45	0.45	0.45	-	20,000
Apr 16, 2026	0.45	0.45	0.45	0.45	0.45	-	40,000
Apr 15, 2026	0.46	0.46	0.44	0.45	0.45	-	110,000
Apr 14, 2026	0.44	0.46	0.43	0.45	0.45	2.27%	130,000
Apr 13, 2026	0.44	0.44	0.44	0.44	0.44	-	90,000
Apr 10, 2026	0.43	0.45	0.43	0.44	0.44	-	220,000
Apr 8, 2026	0.42	0.45	0.40	0.44	0.44	-1.12%	180,000
Apr 7, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	20,000
Apr 6, 2026	0.46	0.46	0.40	0.45	0.45	-2.17%	570,000
Apr 1, 2026	0.48	0.48	0.46	0.46	0.46	-	160,000
Mar 31, 2026	0.46	0.48	0.46	0.46	0.46	-1.08%	90,000
Mar 30, 2026	0.47	0.48	0.47	0.47	0.47	3.33%	40,000
Mar 27, 2026	0.48	0.48	0.45	0.45	0.45	-	110,000
Mar 26, 2026	0.48	0.48	0.45	0.45	0.45	-5.26%	90,000
Mar 25, 2026	0.47	0.48	0.45	0.48	0.48	3.26%	100,000
Mar 24, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	30,000
Mar 23, 2026	0.48	0.48	0.45	0.47	0.47	-1.05%	70,000
Mar 19, 2026	0.48	0.48	0.48	0.48	0.48	3.26%	20,000
Mar 18, 2026	0.47	0.47	0.46	0.46	0.46	-5.15%	100,000
Mar 17, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Mar 16, 2026	0.49	0.49	0.49	0.49	0.49	-	20,000
Mar 13, 2026	0.48	0.49	0.48	0.49	0.49	2.11%	60,000
Mar 12, 2026	0.49	0.49	0.48	0.48	0.48	-	50,000