PSE:ORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	0.41	0.43	0.41	0.43	0.43	-1.16%	30,000
Jun 10, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jun 9, 2026	0.41	0.43	0.41	0.43	0.43	-1.15%	250,000
Jun 8, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jun 5, 2026	0.44	0.44	0.44	0.44	0.44	-	50,000
Jun 4, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jun 3, 2026	0.44	0.44	0.44	0.44	0.44	3.57%	20,000
Jun 2, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	60,000
Jun 1, 2026	0.43	0.43	0.41	0.43	0.43	-2.27%	230,000
May 29, 2026	0.43	0.44	0.43	0.44	0.44	-	30,000
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