Oriental Rise Holdings Limited (ORIS)
NASDAQ: ORIS · Real-Time Price · USD
1.110
-0.010 (-0.89%)
At close: Mar 28, 2025, 4:00 PM
1.101
-0.010 (-0.86%)
After-hours: Mar 28, 2025, 7:30 PM EDT

Oriental Rise Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20251.121.131.101.111.11-0.89%40,016
Mar 27, 20251.121.171.091.121.12-67,976
Mar 26, 20251.151.211.091.121.12-4.27%152,997
Mar 25, 20251.171.191.141.171.170.86%78,418
Mar 24, 20251.201.221.151.161.16-4.92%118,176
Mar 21, 20251.091.221.061.221.2210.91%206,286
Mar 20, 20251.101.121.041.101.10-173,773
Mar 19, 20251.141.161.101.101.10-2.65%182,765
Mar 18, 20251.161.161.121.131.13-1.74%114,667
Mar 17, 20251.121.181.121.151.154.55%131,954
Mar 14, 20251.181.181.101.101.10-5.17%102,670
Mar 13, 20251.151.221.121.161.162.65%113,431
Mar 12, 20251.181.201.131.131.13-3.42%79,635
Mar 11, 20251.201.241.151.171.17-6.40%181,500
Mar 10, 20251.261.291.231.251.25-4.58%187,748
Mar 7, 20251.231.351.231.311.312.34%112,832
Mar 6, 20251.381.381.221.281.28-4.48%222,460
Mar 5, 20251.321.381.271.341.344.69%199,285
Mar 4, 20251.251.301.201.281.282.40%128,450
Mar 3, 20251.331.371.251.251.25-1.57%306,114
Feb 28, 20251.201.321.151.271.275.83%377,096
Feb 27, 20251.181.361.181.201.20-4.76%421,103
Feb 26, 20251.251.331.201.261.26-2.33%380,895
Feb 25, 20251.241.291.111.291.29-5.15%1,298,115
Feb 24, 20251.602.281.311.361.3621.43%45,900,277
Feb 21, 20251.101.151.081.121.121.82%2,364,406
Feb 20, 20251.141.141.041.101.10-1.79%57,719
Feb 19, 20251.021.201.021.121.126.67%197,740
Feb 18, 20251.051.101.011.051.05-4.55%155,181
Feb 14, 20251.031.191.031.101.104.76%229,549
Feb 13, 20250.991.200.991.051.056.06%271,595
Feb 12, 20250.971.040.940.990.99-226,658
Feb 11, 20251.001.050.950.990.99-4.81%182,070
Feb 10, 20251.061.081.001.041.04-8.77%521,886
Feb 7, 20251.231.271.121.141.14-5.79%266,075
Feb 6, 20251.191.251.181.211.211.26%168,597
Feb 5, 20251.291.291.191.201.20-8.08%255,005
Feb 4, 20251.271.321.241.301.302.36%157,354
Feb 3, 20251.301.351.231.271.27-7.97%251,381
Jan 31, 20251.371.461.341.381.382.22%280,499
Jan 30, 20251.331.381.331.351.35-129,247
Jan 29, 20251.381.421.301.351.35-3.57%124,941
Jan 28, 20251.361.431.351.401.401.45%131,339
Jan 27, 20251.391.441.381.381.38-2.82%194,675
Jan 24, 20251.421.441.351.421.422.16%253,924
Jan 23, 20251.431.481.331.391.39-3.47%203,199
Jan 22, 20251.551.551.421.441.44-5.26%200,282
Jan 21, 20251.631.631.481.521.52-4.40%280,735
Jan 17, 20251.561.621.561.591.591.27%184,693
Jan 16, 20251.561.641.551.571.571.95%203,577