Oriental Rise Holdings Limited (ORIS)
NASDAQ: ORIS · Real-Time Price · USD
0.8115
-0.0402 (-4.72%)
At close: Mar 27, 2026, 4:00 PM EDT
0.7764
-0.0351 (-4.33%)
After-hours: Mar 27, 2026, 7:43 PM EDT
Oriental Rise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.83 | 0.83 | 0.76 | 0.81 | 0.81 | -4.72% | 107,981 |
| Mar 26, 2026 | 0.85 | 1.14 | 0.67 | 0.85 | 0.85 | 0.32% | 924,924 |
| Mar 25, 2026 | 0.78 | 0.85 | 0.69 | 0.85 | 0.85 | 11.56% | 373,381 |
| Mar 24, 2026 | 0.66 | 0.77 | 0.64 | 0.76 | 0.76 | 18.91% | 698,927 |
| Mar 23, 2026 | 0.49 | 0.69 | 0.49 | 0.64 | 0.64 | 24.90% | 897,104 |
| Mar 20, 2026 | 0.49 | 0.55 | 0.45 | 0.51 | 0.51 | -2.73% | 724,707 |
| Mar 19, 2026 | 0.34 | 0.73 | 0.28 | 0.53 | 0.53 | 22.48% | 12,678,273 |
| Mar 18, 2026 | 0.41 | 0.59 | 0.39 | 0.43 | 0.43 | 6.70% | 6,983,966 |
| Mar 17, 2026 | 0.48 | 0.98 | 0.35 | 0.40 | 0.40 | -21.33% | 8,058,151 |
| Mar 16, 2026 | 0.63 | 0.63 | 0.50 | 0.51 | 0.51 | -21.90% | 352,903 |
| Mar 13, 2026 | 0.68 | 0.68 | 0.62 | 0.66 | 0.66 | -6.27% | 109,815 |
| Mar 12, 2026 | 0.69 | 0.76 | 0.57 | 0.70 | 0.70 | 1.29% | 320,681 |
| Mar 11, 2026 | 0.68 | 0.74 | 0.68 | 0.69 | 0.69 | 1.63% | 95,667 |
| Mar 10, 2026 | 0.91 | 1.02 | 0.55 | 0.68 | 0.68 | -23.87% | 568,575 |
| Mar 9, 2026 | 0.89 | 0.93 | 0.87 | 0.89 | 0.89 | 0.07% | 30,544 |
| Mar 6, 2026 | 0.88 | 0.95 | 0.86 | 0.89 | 0.89 | 0.29% | 22,092 |
| Mar 5, 2026 | 0.96 | 0.99 | 0.88 | 0.89 | 0.89 | -6.86% | 54,421 |
| Mar 4, 2026 | 0.89 | 1.00 | 0.89 | 0.96 | 0.96 | 6.17% | 72,695 |
| Mar 3, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -7.13% | 33,651 |
| Mar 2, 2026 | 0.99 | 1.06 | 0.97 | 0.97 | 0.97 | -4.99% | 51,007 |
| Feb 27, 2026 | 1.11 | 1.12 | 0.80 | 1.02 | 1.02 | -8.93% | 213,460 |
| Feb 26, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 66,780 |
| Feb 25, 2026 | 1.13 | 1.22 | 1.13 | 1.15 | 1.15 | 1.77% | 44,144 |
| Feb 24, 2026 | 1.13 | 1.19 | 1.13 | 1.13 | 1.13 | - | 30,131 |
| Feb 23, 2026 | 1.18 | 1.20 | 1.12 | 1.13 | 1.13 | -5.83% | 62,936 |
| Feb 20, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 70,427 |
| Feb 19, 2026 | 1.19 | 1.27 | 1.15 | 1.20 | 1.20 | 2.56% | 102,887 |
| Feb 18, 2026 | 1.14 | 1.19 | 1.12 | 1.17 | 1.17 | 2.63% | 386,753 |
| Feb 17, 2026 | 1.35 | 1.40 | 1.12 | 1.14 | 1.14 | -15.56% | 143,542 |
| Feb 13, 2026 | 1.24 | 1.46 | 1.24 | 1.35 | 1.35 | 5.47% | 138,437 |
| Feb 12, 2026 | 1.17 | 1.30 | 1.16 | 1.28 | 1.28 | 10.34% | 126,361 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 42,227 |
| Feb 10, 2026 | 1.16 | 1.21 | 1.14 | 1.18 | 1.18 | 2.61% | 57,857 |
| Feb 9, 2026 | 1.18 | 1.22 | 1.11 | 1.15 | 1.15 | 1.77% | 197,163 |
| Feb 6, 2026 | 1.21 | 1.26 | 1.13 | 1.13 | 1.13 | -5.83% | 216,479 |
| Feb 5, 2026 | 1.27 | 1.31 | 1.20 | 1.20 | 1.20 | -5.51% | 74,424 |
| Feb 4, 2026 | 1.24 | 1.30 | 1.20 | 1.27 | 1.27 | 1.60% | 130,464 |
| Feb 3, 2026 | 1.32 | 1.34 | 1.18 | 1.25 | 1.25 | -6.02% | 176,013 |
| Feb 2, 2026 | 1.31 | 1.50 | 1.26 | 1.33 | 1.33 | 9.02% | 430,931 |
| Jan 30, 2026 | 1.21 | 1.32 | 1.20 | 1.22 | 1.22 | -2.40% | 83,520 |
| Jan 29, 2026 | 1.35 | 1.43 | 1.25 | 1.25 | 1.25 | -8.76% | 100,398 |
| Jan 28, 2026 | 1.40 | 1.44 | 1.28 | 1.37 | 1.37 | -6.16% | 158,130 |
| Jan 27, 2026 | 1.40 | 1.48 | 1.35 | 1.46 | 1.46 | 3.55% | 91,987 |
| Jan 26, 2026 | 1.43 | 1.45 | 1.35 | 1.41 | 1.41 | -4.08% | 113,588 |
| Jan 23, 2026 | 1.50 | 1.54 | 1.40 | 1.47 | 1.47 | -5.16% | 177,669 |
| Jan 22, 2026 | 1.49 | 1.57 | 1.45 | 1.55 | 1.55 | 4.73% | 146,012 |
| Jan 21, 2026 | 1.45 | 1.54 | 1.40 | 1.48 | 1.48 | - | 97,705 |
| Jan 20, 2026 | 1.36 | 1.51 | 1.34 | 1.48 | 1.48 | 0.68% | 140,071 |
| Jan 16, 2026 | 1.63 | 1.70 | 1.39 | 1.47 | 1.47 | -22.22% | 655,259 |
| Jan 15, 2026 | 1.56 | 1.90 | 1.52 | 1.89 | 1.89 | 21.15% | 6,412,554 |