PSE:ORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	30,000
Oct 26, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	24,000
Oct 23, 2026	0.55	0.56	0.55	0.55	0.55	1.85%	31,000
Oct 22, 2026	0.55	0.57	0.54	0.54	0.54	-1.82%	113,000
Oct 21, 2026	0.56	0.56	0.53	0.55	0.55	-1.79%	32,000
Oct 20, 2026	0.56	0.56	0.56	0.56	0.56	-	5,000
Oct 19, 2026	0.55	0.56	0.53	0.56	0.56	-	464,000
Oct 16, 2026	0.55	0.56	0.53	0.56	0.56	-	31,000
Oct 15, 2026	0.56	0.56	0.53	0.56	0.56	-	54,000
Oct 14, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	57,000
Oct 13, 2026	0.54	0.57	0.54	0.57	0.57	5.56%	45,000
Oct 12, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	31,000
Oct 9, 2026	0.53	0.54	0.53	0.53	0.53	1.92%	239,000
Oct 8, 2026	0.57	0.57	0.51	0.52	0.52	-8.77%	122,000
Oct 7, 2026	0.58	0.58	0.53	0.57	0.57	-1.72%	459,000
Oct 6, 2026	0.56	0.58	0.55	0.58	0.58	1.75%	19,000
Oct 5, 2026	0.58	0.58	0.55	0.57	0.57	-1.72%	244,000
Oct 2, 2026	0.58	0.58	0.55	0.58	0.58	-	35,000
Oct 1, 2026	0.55	0.58	0.55	0.58	0.58	1.75%	83,000
Sep 30, 2026	0.58	0.58	0.55	0.57	0.57	-1.72%	9,000
Sep 29, 2026	0.56	0.58	0.55	0.58	0.58	3.57%	99,000
Sep 28, 2026	0.56	0.56	0.56	0.56	0.56	-6.67%	140,000
Sep 25, 2026	0.60	0.60	0.60	0.60	0.60	-	6,000
Sep 24, 2026	0.58	0.60	0.56	0.60	0.60	3.45%	486,000
Sep 23, 2026	0.60	0.60	0.57	0.58	0.58	-3.33%	721,000
Sep 22, 2026	0.59	0.60	0.58	0.60	0.60	-	137,000
Sep 21, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	105,000
Sep 18, 2026	0.57	0.62	0.57	0.61	0.61	5.17%	81,000
Sep 17, 2026	0.59	0.62	0.58	0.58	0.58	-1.69%	263,000
Sep 16, 2026	0.60	0.61	0.59	0.59	0.59	-4.84%	297,000
Sep 15, 2026	0.63	0.63	0.61	0.62	0.62	-	168,000
Sep 14, 2026	0.62	0.63	0.61	0.62	0.62	-	275,000
Sep 11, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	2,201,000
Sep 10, 2026	0.63	0.65	0.62	0.65	0.65	3.17%	1,709,000
Sep 9, 2026	0.61	0.64	0.61	0.63	0.63	3.28%	433,000
Sep 8, 2026	0.62	0.63	0.59	0.61	0.61	-	1,953,000
Sep 7, 2026	0.62	0.64	0.61	0.61	0.61	-1.61%	1,129,000
Sep 4, 2026	0.59	0.67	0.59	0.62	0.62	10.71%	5,876,000
Sep 3, 2026	0.54	0.59	0.54	0.56	0.56	1.82%	4,892,000
Sep 2, 2026	0.54	0.56	0.54	0.55	0.55	-	330,000
Sep 1, 2026	0.55	0.56	0.55	0.55	0.55	-	30,000
Aug 28, 2026	0.55	0.56	0.54	0.55	0.55	-	320,000
Aug 27, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	220,000
Aug 26, 2026	0.56	0.57	0.53	0.56	0.56	5.66%	174,000
Aug 25, 2026	0.58	0.62	0.53	0.53	0.53	-7.02%	2,049,000
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