Oriental Rise Holdings Limited (ORIS)
NASDAQ: ORIS · Real-Time Price · USD
0.0882
-0.0128 (-12.67%)
At close: Dec 18, 2025, 4:00 PM EST
0.0855
-0.0027 (-3.06%)
Pre-market: Dec 19, 2025, 6:21 AM EST
Oriental Rise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 0.10 | 0.10 | 0.07 | 0.09 | 0.09 | -12.67% | 10,136,700 |
| Dec 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,110,552 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.50% | 3,039,563 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.71% | 2,227,344 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -5.70% | 1,536,584 |
| Dec 11, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 0.41% | 2,981,532 |
| Dec 10, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -3.47% | 1,483,883 |
| Dec 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.67% | 2,090,295 |
| Dec 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.23% | 1,530,731 |
| Dec 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.20% | 1,317,822 |
| Dec 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.20% | 1,239,549 |
| Dec 3, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 7.53% | 5,800,040 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.15% | 1,086,288 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -9.68% | 2,274,798 |
| Nov 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 567,203 |
| Nov 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.21% | 1,527,947 |
| Nov 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.90% | 2,133,215 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.62% | 2,417,734 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.25% | 2,236,947 |
| Nov 20, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.08% | 1,932,415 |
| Nov 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.73% | 1,764,493 |
| Nov 18, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 7.16% | 2,685,255 |
| Nov 17, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -5.79% | 2,629,385 |
| Nov 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.77% | 2,985,953 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.41% | 3,769,159 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.05% | 2,112,887 |
| Nov 11, 2025 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | -10.71% | 5,793,261 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.70% | 3,301,659 |
| Nov 7, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.66% | 5,133,715 |
| Nov 6, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 12.37% | 19,995,686 |
| Nov 5, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -19.84% | 23,016,411 |
| Nov 4, 2025 | 0.17 | 0.23 | 0.14 | 0.16 | 0.16 | -0.12% | 166,994,712 |
| Nov 3, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 6.72% | 9,069,771 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -6.06% | 7,316,473 |
| Oct 30, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 17.12% | 53,131,824 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.36% | 1,356,532 |
| Oct 28, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.65% | 2,360,627 |
| Oct 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.45% | 2,563,546 |
| Oct 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.30% | 2,926,195 |
| Oct 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.62% | 2,569,691 |
| Oct 22, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.19% | 5,097,172 |
| Oct 21, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -7.24% | 3,954,530 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.00% | 3,236,131 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.45% | 2,223,492 |
| Oct 16, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -9.42% | 4,504,275 |
| Oct 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.37% | 4,248,240 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.20% | 3,166,346 |
| Oct 13, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 14.94% | 5,231,721 |
| Oct 10, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -7.80% | 6,478,710 |
| Oct 9, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.16% | 5,040,473 |