Oriental Rise Holdings Limited (ORIS)
NASDAQ: ORIS · Real-Time Price · USD
0.9620
+0.0610 (6.77%)
At close: May 12, 2025, 4:00 PM
0.9700
+0.0080 (0.83%)
After-hours: May 12, 2025, 6:51 PM EDT
Oriental Rise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.93 | 0.99 | 0.91 | 0.96 | 0.96 | 6.77% | 127,316 |
| May 9, 2025 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 1.77% | 39,578 |
| May 8, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | -1.63% | 44,306 |
| May 7, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.68% | 63,361 |
| May 6, 2025 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -1.68% | 66,645 |
| May 5, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -4.22% | 35,290 |
| May 2, 2025 | 0.92 | 0.94 | 0.88 | 0.94 | 0.94 | 5.04% | 64,380 |
| May 1, 2025 | 0.85 | 0.91 | 0.85 | 0.89 | 0.89 | -1.02% | 39,185 |
| Apr 30, 2025 | 0.88 | 0.91 | 0.87 | 0.90 | 0.90 | 2.11% | 25,050 |
| Apr 29, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -1.08% | 31,592 |
| Apr 28, 2025 | 0.91 | 0.91 | 0.86 | 0.90 | 0.90 | 0.56% | 25,837 |
| Apr 25, 2025 | 0.90 | 0.94 | 0.89 | 0.89 | 0.89 | -2.55% | 63,904 |
| Apr 24, 2025 | 0.89 | 0.96 | 0.89 | 0.91 | 0.91 | 3.78% | 37,331 |
| Apr 23, 2025 | 0.86 | 0.90 | 0.85 | 0.88 | 0.88 | 3.96% | 89,164 |
| Apr 22, 2025 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -2.82% | 88,900 |
| Apr 21, 2025 | 0.95 | 0.95 | 0.84 | 0.87 | 0.87 | -7.23% | 99,158 |
| Apr 17, 2025 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | -2.19% | 74,163 |
| Apr 16, 2025 | 0.92 | 0.97 | 0.91 | 0.96 | 0.96 | 0.33% | 29,495 |
| Apr 15, 2025 | 0.94 | 1.00 | 0.94 | 0.96 | 0.96 | 1.03% | 26,532 |
| Apr 14, 2025 | 0.96 | 0.97 | 0.90 | 0.95 | 0.95 | -1.31% | 56,186 |
| Apr 11, 2025 | 0.95 | 0.99 | 0.90 | 0.96 | 0.96 | -1.96% | 132,411 |
| Apr 10, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -1.13% | 47,635 |
| Apr 9, 2025 | 0.99 | 1.01 | 0.96 | 0.99 | 0.99 | - | 73,664 |
| Apr 8, 2025 | 1.07 | 1.08 | 0.95 | 0.99 | 0.99 | -1.98% | 225,333 |
| Apr 7, 2025 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -6.48% | 66,411 |
| Apr 4, 2025 | 1.06 | 1.08 | 1.02 | 1.08 | 1.08 | - | 120,939 |
| Apr 3, 2025 | 1.12 | 1.18 | 1.05 | 1.08 | 1.08 | -7.69% | 161,126 |
| Apr 2, 2025 | 1.14 | 1.19 | 1.13 | 1.17 | 1.17 | - | 44,216 |
| Apr 1, 2025 | 1.18 | 1.25 | 1.15 | 1.17 | 1.17 | -5.65% | 151,522 |
| Mar 31, 2025 | 1.11 | 1.31 | 1.10 | 1.24 | 1.24 | 11.71% | 409,460 |
| Mar 28, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 40,981 |
| Mar 27, 2025 | 1.12 | 1.17 | 1.09 | 1.12 | 1.12 | - | 67,976 |
| Mar 26, 2025 | 1.15 | 1.21 | 1.09 | 1.12 | 1.12 | -4.27% | 152,997 |
| Mar 25, 2025 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 78,418 |
| Mar 24, 2025 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -4.92% | 118,176 |
| Mar 21, 2025 | 1.09 | 1.22 | 1.06 | 1.22 | 1.22 | 10.91% | 206,286 |
| Mar 20, 2025 | 1.10 | 1.12 | 1.04 | 1.10 | 1.10 | - | 173,773 |
| Mar 19, 2025 | 1.14 | 1.16 | 1.10 | 1.10 | 1.10 | -2.65% | 182,765 |
| Mar 18, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 114,667 |
| Mar 17, 2025 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | 4.55% | 131,954 |
| Mar 14, 2025 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -5.17% | 102,670 |
| Mar 13, 2025 | 1.15 | 1.22 | 1.12 | 1.16 | 1.16 | 2.65% | 113,431 |
| Mar 12, 2025 | 1.18 | 1.20 | 1.13 | 1.13 | 1.13 | -3.42% | 79,635 |
| Mar 11, 2025 | 1.20 | 1.24 | 1.15 | 1.17 | 1.17 | -6.40% | 181,500 |
| Mar 10, 2025 | 1.26 | 1.29 | 1.23 | 1.25 | 1.25 | -4.58% | 187,748 |
| Mar 7, 2025 | 1.23 | 1.35 | 1.23 | 1.31 | 1.31 | 2.34% | 112,832 |
| Mar 6, 2025 | 1.38 | 1.38 | 1.22 | 1.28 | 1.28 | -4.48% | 222,460 |
| Mar 5, 2025 | 1.32 | 1.38 | 1.27 | 1.34 | 1.34 | 4.69% | 199,285 |
| Mar 4, 2025 | 1.25 | 1.30 | 1.20 | 1.28 | 1.28 | 2.40% | 128,450 |
| Mar 3, 2025 | 1.33 | 1.37 | 1.25 | 1.25 | 1.25 | -1.57% | 306,114 |