Oriental Rise Holdings Limited (ORIS)
NASDAQ: ORIS · Real-Time Price · USD
0.1830
-0.0040 (-2.14%)
At close: Oct 3, 2025, 4:00 PM EDT
0.1820
-0.0010 (-0.55%)
After-hours: Oct 3, 2025, 7:59 PM EDT
Oriental Rise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.14% | 5,771,893 |
| Oct 2, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 6.25% | 6,720,981 |
| Oct 1, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | -5.98% | 10,842,623 |
| Sep 30, 2025 | 0.22 | 0.23 | 0.17 | 0.19 | 0.19 | -7.78% | 13,806,011 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.15 | 0.20 | 0.20 | -24.39% | 22,235,560 |
| Sep 26, 2025 | 0.30 | 0.31 | 0.23 | 0.27 | 0.27 | -10.80% | 21,130,817 |
| Sep 25, 2025 | 0.30 | 0.32 | 0.27 | 0.30 | 0.30 | 11.65% | 29,182,647 |
| Sep 24, 2025 | 0.25 | 0.31 | 0.24 | 0.27 | 0.27 | -17.75% | 29,441,512 |
| Sep 23, 2025 | 0.35 | 0.39 | 0.28 | 0.33 | 0.33 | 43.77% | 258,868,267 |
| Sep 22, 2025 | 0.20 | 0.30 | 0.19 | 0.23 | 0.23 | 43.85% | 262,441,581 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 3.87% | 16,664,260 |
| Sep 18, 2025 | 0.15 | 0.18 | 0.14 | 0.15 | 0.15 | 9.39% | 30,785,001 |
| Sep 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.29% | 11,503,875 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -23.43% | 29,994,256 |
| Sep 15, 2025 | 0.16 | 0.20 | 0.14 | 0.18 | 0.18 | 35.33% | 77,295,880 |
| Sep 12, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 6.30% | 38,652,696 |
| Sep 11, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 10.63% | 16,721,049 |
| Sep 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 10,187,634 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | 20,709,025 |
| Sep 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.27% | 8,924,650 |
| Sep 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.35% | 4,510,891 |
| Sep 4, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.71% | 4,753,568 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -6.56% | 7,285,194 |
| Sep 2, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 11.91% | 12,662,194 |
| Aug 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.87% | 7,547,629 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 57,346,256 |
| Aug 27, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.45% | 14,232,052 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 4,861,457 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.36% | 4,472,202 |
| Aug 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.92% | 6,516,911 |
| Aug 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.70% | 5,619,125 |
| Aug 20, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.47% | 5,485,705 |
| Aug 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.51% | 6,595,706 |
| Aug 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.90% | 9,499,519 |
| Aug 15, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 16.35% | 128,811,066 |
| Aug 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -10.11% | 12,765,625 |
| Aug 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -5.16% | 16,426,574 |
| Aug 12, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 12.34% | 102,033,435 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -19.85% | 29,313,830 |
| Aug 8, 2025 | 0.18 | 0.21 | 0.13 | 0.14 | 0.14 | 50.39% | 838,279,910 |
| Aug 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.12% | 10,809,569 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -18.49% | 29,144,341 |
| Aug 5, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.83% | 10,423,410 |
| Aug 4, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | 19.22% | 122,751,655 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -12.09% | 13,015,019 |
| Jul 31, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -10.79% | 7,275,505 |
| Jul 30, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | -3.58% | 16,541,124 |
| Jul 29, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -9.36% | 7,853,257 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.51% | 12,066,783 |
| Jul 25, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -16.10% | 13,338,052 |