Oriental Rise Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2025	0.22	0.22	0.18	0.21	0.21	19.94%	125,855,605
Jul 23, 2025	0.17	0.29	0.16	0.17	0.17	8.75%	86,642,385
Jul 22, 2025	0.17	0.17	0.14	0.16	0.16	-65.82%	24,722,479
Jul 21, 2025	0.50	0.56	0.46	0.47	0.47	-6.44%	503,476
Jul 18, 2025	0.51	0.53	0.50	0.50	0.50	-3.23%	351,035
Jul 17, 2025	0.60	0.61	0.50	0.52	0.52	-13.95%	483,647
Jul 16, 2025	0.59	0.61	0.59	0.60	0.60	0.92%	40,669
Jul 15, 2025	0.61	0.61	0.58	0.60	0.60	-3.67%	76,011
Jul 14, 2025	0.63	0.63	0.60	0.62	0.62	-2.98%	63,400
Jul 11, 2025	0.63	0.65	0.59	0.64	0.64	5.29%	131,064
Jul 10, 2025	0.60	0.61	0.57	0.61	0.61	0.77%	82,417
Jul 9, 2025	0.57	0.61	0.57	0.60	0.60	2.28%	33,169
Jul 8, 2025	0.63	0.65	0.57	0.59	0.59	-5.67%	114,801
Jul 7, 2025	0.66	0.67	0.61	0.62	0.62	-7.11%	164,066
Jul 3, 2025	0.66	0.67	0.64	0.67	0.67	6.33%	170,017
Jul 2, 2025	0.62	0.68	0.62	0.63	0.63	0.78%	180,848
Jul 1, 2025	0.58	0.63	0.55	0.63	0.63	14.15%	281,542
Jun 30, 2025	0.54	0.56	0.50	0.55	0.55	2.18%	242,075
Jun 27, 2025	0.57	0.58	0.53	0.54	0.54	-2.39%	253,413
Jun 26, 2025	0.63	0.63	0.51	0.55	0.55	-12.86%	605,868
Jun 25, 2025	0.80	0.82	0.60	0.63	0.63	-31.73%	1,004,083
Jun 24, 2025	0.91	0.92	0.89	0.92	0.92	-1.83%	105,694
Jun 23, 2025	0.94	0.94	0.89	0.94	0.94	0.37%	96,443
Jun 20, 2025	0.90	0.95	0.87	0.94	0.94	0.70%	65,445
Jun 18, 2025	0.95	0.95	0.89	0.93	0.93	2.20%	33,142
Jun 17, 2025	0.95	0.95	0.89	0.91	0.91	-5.78%	56,104
Jun 16, 2025	0.87	0.99	0.87	0.97	0.97	10.83%	201,542
Jun 13, 2025	0.87	0.89	0.85	0.87	0.87	-2.64%	52,860
Jun 12, 2025	0.90	0.90	0.87	0.90	0.90	1.72%	39,949
Jun 11, 2025	0.89	0.90	0.85	0.88	0.88	-0.14%	26,811
Jun 10, 2025	0.86	0.88	0.85	0.88	0.88	2.45%	79,753
Jun 9, 2025	0.87	0.88	0.84	0.86	0.86	-1.04%	45,635
Jun 6, 2025	0.85	0.88	0.85	0.87	0.87	0.80%	44,642
Jun 5, 2025	0.95	0.95	0.85	0.86	0.86	-0.91%	58,856
Jun 4, 2025	0.85	0.89	0.85	0.87	0.87	-1.14%	73,118
Jun 3, 2025	0.89	0.89	0.86	0.88	0.88	2.33%	56,211
Jun 2, 2025	0.87	0.87	0.83	0.86	0.86	2.26%	61,171
May 30, 2025	0.89	0.89	0.83	0.84	0.84	-5.51%	71,548
May 29, 2025	0.90	0.90	0.86	0.89	0.89	1.64%	98,250
May 28, 2025	0.86	0.89	0.85	0.88	0.88	0.45%	47,318
May 27, 2025	0.87	0.89	0.85	0.87	0.87	-2.60%	79,948
May 23, 2025	0.92	0.92	0.83	0.90	0.90	3.71%	170,677
May 22, 2025	0.87	0.87	0.83	0.86	0.86	1.54%	75,987
May 21, 2025	0.85	0.87	0.82	0.85	0.85	-2.20%	196,708
May 20, 2025	0.87	0.88	0.86	0.87	0.87	0.81%	85,999
May 19, 2025	0.91	0.91	0.85	0.86	0.86	-6.30%	165,058