Oriental Rise Holdings Limited (ORIS)
NASDAQ: ORIS · Real-Time Price · USD
7.15
-0.86 (-10.72%)
Nov 4, 2024, 4:00 PM EST - Market closed
Oriental Rise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 7.95 | 8.41 | 7.15 | 7.15 | 7.15 | -10.71% | 66,772 |
| Nov 1, 2024 | 8.01 | 8.47 | 7.77 | 8.01 | 8.01 | -0.50% | 43,331 |
| Oct 31, 2024 | 8.08 | 8.43 | 7.72 | 8.05 | 8.05 | -2.66% | 127,491 |
| Oct 30, 2024 | 7.01 | 8.70 | 7.00 | 8.27 | 8.27 | 11.61% | 35,066 |
| Oct 29, 2024 | 6.82 | 7.68 | 6.70 | 7.41 | 7.41 | 3.64% | 286,106 |
| Oct 28, 2024 | 7.64 | 7.64 | 6.80 | 7.15 | 7.15 | -2.72% | 51,421 |
| Oct 25, 2024 | 7.17 | 7.50 | 6.67 | 7.35 | 7.35 | 3.23% | 30,129 |
| Oct 24, 2024 | 8.12 | 8.12 | 6.50 | 7.12 | 7.12 | -12.32% | 162,355 |
| Oct 23, 2024 | 9.35 | 9.62 | 7.50 | 8.12 | 8.12 | -13.53% | 323,454 |
| Oct 22, 2024 | 9.00 | 11.75 | 8.89 | 9.39 | 9.39 | 7.44% | 347,062 |
| Oct 21, 2024 | 7.10 | 8.81 | 6.99 | 8.74 | 8.74 | 12.77% | 296,008 |
| Oct 18, 2024 | 7.11 | 8.38 | 6.33 | 7.75 | 7.75 | 29.17% | 495,495 |