PSE:ORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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