Oriental Rise Holdings Limited (ORIS)
NASDAQ: ORIS · Real-Time Price · USD
1.120
-0.080 (-6.67%)
Jan 8, 2026, 4:00 PM EST - Market closed
Oriental Rise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1.17 | 1.18 | 1.11 | 1.12 | 1.12 | -6.67% | 169,043 |
| Jan 7, 2026 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | -4.00% | 180,558 |
| Jan 6, 2026 | 1.34 | 1.35 | 1.20 | 1.25 | 1.25 | -8.76% | 207,660 |
| Jan 5, 2026 | 1.34 | 1.44 | 1.33 | 1.37 | 1.37 | 1.48% | 212,381 |
| Jan 2, 2026 | 1.39 | 1.42 | 1.11 | 1.35 | 1.35 | -9.40% | 650,599 |
| Dec 31, 2025 | 1.76 | 1.76 | 1.44 | 1.49 | 1.49 | 22.13% | 6,728,420 |
| Dec 30, 2025 | 1.30 | 1.43 | 1.16 | 1.22 | 1.22 | -6.01% | 680,166 |
| Dec 29, 2025 | 1.23 | 1.36 | 1.14 | 1.30 | 1.30 | 5.19% | 251,742 |
| 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 |
| Dec 8, 2025 | 2.56 | 2.58 | 2.34 | 2.40 | 2.40 | -3.23% | 76,536 |
| Dec 5, 2025 | 2.43 | 2.52 | 2.40 | 2.48 | 2.48 | -1.20% | 65,891 |
| Dec 4, 2025 | 2.48 | 2.53 | 2.37 | 2.51 | 2.51 | 2.20% | 61,977 |
| Dec 3, 2025 | 2.20 | 2.63 | 2.12 | 2.46 | 2.46 | 7.53% | 290,002 |
| Dec 2, 2025 | 2.34 | 2.34 | 2.24 | 2.28 | 2.28 | 1.15% | 54,314 |
| Dec 1, 2025 | 2.51 | 2.53 | 2.26 | 2.26 | 2.26 | -9.68% | 113,739 |
| Nov 28, 2025 | 2.46 | 2.54 | 2.44 | 2.50 | 2.50 | 1.63% | 28,360 |
| Nov 26, 2025 | 2.62 | 2.62 | 2.42 | 2.46 | 2.46 | -4.21% | 76,397 |
| Nov 25, 2025 | 2.41 | 2.58 | 2.41 | 2.57 | 2.57 | 4.90% | 106,660 |
| Nov 24, 2025 | 2.40 | 2.47 | 2.32 | 2.45 | 2.45 | 6.62% | 120,886 |
| Nov 21, 2025 | 2.30 | 2.39 | 2.29 | 2.30 | 2.30 | -4.25% | 111,847 |
| Nov 20, 2025 | 2.48 | 2.53 | 2.34 | 2.40 | 2.40 | -4.08% | 96,620 |
| Nov 19, 2025 | 2.44 | 2.54 | 2.35 | 2.50 | 2.50 | -1.73% | 88,224 |
| Nov 18, 2025 | 2.45 | 2.68 | 2.28 | 2.54 | 2.54 | 7.16% | 134,262 |
| Nov 17, 2025 | 2.56 | 2.56 | 2.27 | 2.37 | 2.37 | -5.79% | 131,469 |
| Nov 14, 2025 | 2.40 | 2.53 | 2.37 | 2.52 | 2.52 | 2.77% | 149,297 |
| Nov 13, 2025 | 2.60 | 2.60 | 2.36 | 2.45 | 2.45 | -6.41% | 188,457 |
| Nov 12, 2025 | 2.62 | 2.64 | 2.47 | 2.62 | 2.62 | 4.05% | 105,644 |
| Nov 11, 2025 | 2.70 | 2.79 | 2.20 | 2.52 | 2.52 | -10.71% | 289,663 |
| Nov 10, 2025 | 2.75 | 2.84 | 2.64 | 2.82 | 2.82 | -0.70% | 165,082 |
| Nov 7, 2025 | 2.74 | 2.86 | 2.63 | 2.84 | 2.84 | -1.66% | 256,685 |
| Nov 6, 2025 | 2.60 | 3.20 | 2.59 | 2.89 | 2.89 | 12.37% | 999,784 |
| Nov 5, 2025 | 2.34 | 2.82 | 2.34 | 2.57 | 2.57 | -19.84% | 1,150,820 |
| Nov 4, 2025 | 3.40 | 4.64 | 2.83 | 3.21 | 3.21 | -0.12% | 8,349,735 |
| Nov 3, 2025 | 3.04 | 3.37 | 2.82 | 3.21 | 3.21 | 6.72% | 453,488 |
| Oct 31, 2025 | 3.30 | 3.34 | 2.86 | 3.01 | 3.01 | -6.06% | 365,823 |
| Oct 30, 2025 | 3.00 | 3.30 | 2.90 | 3.20 | 3.20 | 17.12% | 2,656,591 |
| Oct 29, 2025 | 2.86 | 2.86 | 2.73 | 2.73 | 2.73 | -0.36% | 67,826 |
| Oct 28, 2025 | 2.80 | 2.94 | 2.70 | 2.74 | 2.74 | -3.65% | 118,031 |