Oriental Rise Holdings Limited (ORIS)
NASDAQ: ORIS · Real-Time Price · USD
1.200
0.00 (0.00%)
At close: Feb 20, 2026, 4:00 PM EST
1.170
-0.030 (-2.50%)
After-hours: Feb 20, 2026, 7:45 PM EST
Oriental Rise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 68,766 |
| Feb 19, 2026 | 1.19 | 1.27 | 1.15 | 1.20 | 1.20 | 2.56% | 96,601 |
| Feb 18, 2026 | 1.14 | 1.19 | 1.12 | 1.17 | 1.17 | 2.63% | 375,441 |
| Feb 17, 2026 | 1.35 | 1.40 | 1.12 | 1.14 | 1.14 | -15.56% | 115,001 |
| Feb 13, 2026 | 1.24 | 1.46 | 1.24 | 1.35 | 1.35 | 5.47% | 132,686 |
| Feb 12, 2026 | 1.17 | 1.30 | 1.16 | 1.28 | 1.28 | 10.34% | 121,259 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 40,210 |
| Feb 10, 2026 | 1.16 | 1.21 | 1.14 | 1.18 | 1.18 | 2.61% | 56,530 |
| Feb 9, 2026 | 1.18 | 1.22 | 1.11 | 1.15 | 1.15 | 1.77% | 193,332 |
| Feb 6, 2026 | 1.21 | 1.26 | 1.13 | 1.13 | 1.13 | -5.83% | 189,287 |
| Feb 5, 2026 | 1.27 | 1.31 | 1.20 | 1.20 | 1.20 | -5.51% | 73,364 |
| 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 |
| Jan 14, 2026 | 1.48 | 1.69 | 1.48 | 1.56 | 1.56 | 6.12% | 385,633 |
| Jan 13, 2026 | 1.30 | 1.48 | 1.30 | 1.47 | 1.47 | 9.70% | 400,122 |
| Jan 12, 2026 | 1.23 | 1.40 | 1.19 | 1.34 | 1.34 | 5.51% | 321,717 |
| Jan 9, 2026 | 1.18 | 1.29 | 1.11 | 1.27 | 1.27 | 13.39% | 308,390 |
| Jan 8, 2026 | 1.17 | 1.18 | 1.11 | 1.12 | 1.12 | -6.67% | 171,135 |
| Jan 7, 2026 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | -4.00% | 196,803 |
| Jan 6, 2026 | 1.34 | 1.35 | 1.20 | 1.25 | 1.25 | -8.76% | 214,152 |
| Jan 5, 2026 | 1.34 | 1.44 | 1.33 | 1.37 | 1.37 | 1.48% | 231,371 |
| Jan 2, 2026 | 1.39 | 1.42 | 1.11 | 1.35 | 1.35 | -9.40% | 679,012 |
| Dec 31, 2025 | 1.76 | 1.76 | 1.44 | 1.49 | 1.49 | 22.13% | 6,817,818 |
| Dec 30, 2025 | 1.30 | 1.43 | 1.16 | 1.22 | 1.22 | -6.01% | 3,188,943 |
| Dec 29, 2025 | 1.23 | 1.36 | 1.14 | 1.30 | 1.30 | 5.19% | 271,703 |
| Dec 26, 2025 | 1.39 | 1.39 | 1.20 | 1.23 | 1.23 | -12.48% | 318,424 |
| Dec 24, 2025 | 1.40 | 1.45 | 1.37 | 1.41 | 1.41 | -8.44% | 157,632 |
| Dec 23, 2025 | 1.58 | 1.69 | 1.51 | 1.54 | 1.54 | -8.98% | 174,213 |
| Dec 22, 2025 | 1.58 | 1.71 | 1.58 | 1.69 | 1.69 | -2.42% | 107,776 |
| Dec 19, 2025 | 1.67 | 1.85 | 1.59 | 1.73 | 1.73 | -1.70% | 140,898 |
| Dec 18, 2025 | 2.00 | 2.02 | 1.30 | 1.76 | 1.76 | -12.67% | 506,835 |
| Dec 17, 2025 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | - | 55,527 |
| Dec 16, 2025 | 2.19 | 2.29 | 2.00 | 2.02 | 2.02 | -9.50% | 151,978 |
| Dec 15, 2025 | 2.22 | 2.24 | 2.12 | 2.23 | 2.23 | -3.71% | 111,367 |
| Dec 12, 2025 | 2.40 | 2.40 | 2.22 | 2.32 | 2.32 | -5.70% | 76,829 |
| Dec 11, 2025 | 2.36 | 2.54 | 2.30 | 2.46 | 2.46 | 0.41% | 149,076 |
| Dec 10, 2025 | 2.54 | 2.54 | 2.22 | 2.45 | 2.45 | -3.47% | 74,194 |
| Dec 9, 2025 | 2.40 | 2.60 | 2.32 | 2.54 | 2.54 | 5.67% | 104,514 |