Oriental Rise Holdings Limited (ORIS)
NASDAQ: ORIS · Real-Time Price · USD
1.590
+0.020 (1.27%)
At close: Jan 17, 2025, 4:00 PM
1.550
-0.040 (-2.52%)
After-hours: Jan 17, 2025, 7:59 PM EST
Oriental Rise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | 1.27% | 184,693 |
| Jan 16, 2025 | 1.56 | 1.64 | 1.55 | 1.57 | 1.57 | 1.95% | 203,577 |
| Jan 15, 2025 | 1.61 | 1.65 | 1.43 | 1.54 | 1.54 | -4.94% | 487,293 |
| Jan 14, 2025 | 1.52 | 1.96 | 1.40 | 1.62 | 1.62 | 12.50% | 1,999,912 |
| Jan 13, 2025 | 1.51 | 1.61 | 1.16 | 1.44 | 1.44 | -7.10% | 445,728 |
| Jan 10, 2025 | 1.69 | 1.70 | 1.51 | 1.55 | 1.55 | -4.32% | 213,127 |
| Jan 8, 2025 | 1.59 | 1.63 | 1.50 | 1.62 | 1.62 | -4.71% | 671,479 |
| Jan 7, 2025 | 1.86 | 1.90 | 1.63 | 1.70 | 1.70 | -8.11% | 513,766 |
| Jan 6, 2025 | 2.08 | 2.09 | 1.50 | 1.85 | 1.85 | -13.55% | 1,294,806 |
| Jan 3, 2025 | 2.17 | 2.46 | 2.03 | 2.14 | 2.14 | -1.38% | 2,831,111 |
| Jan 2, 2025 | 2.82 | 2.85 | 1.97 | 2.17 | 2.17 | 41.83% | 31,119,402 |
| Dec 31, 2024 | 1.40 | 1.60 | 1.37 | 1.53 | 1.53 | 7.75% | 512,408 |
| Dec 30, 2024 | 1.58 | 1.58 | 1.33 | 1.42 | 1.42 | -5.96% | 363,480 |
| Dec 27, 2024 | 1.60 | 1.62 | 1.44 | 1.51 | 1.51 | -0.66% | 537,615 |
| Dec 26, 2024 | 1.42 | 1.60 | 1.42 | 1.52 | 1.52 | 0.66% | 486,884 |
| Dec 24, 2024 | 1.47 | 1.55 | 1.42 | 1.51 | 1.51 | 9.42% | 279,620 |
| Dec 23, 2024 | 1.38 | 1.47 | 1.38 | 1.38 | 1.38 | -2.13% | 306,885 |
| Dec 20, 2024 | 1.33 | 1.50 | 1.33 | 1.41 | 1.41 | -3.42% | 341,575 |
| Dec 19, 2024 | 1.33 | 1.61 | 1.33 | 1.46 | 1.46 | 6.57% | 612,771 |
| Dec 18, 2024 | 1.47 | 1.54 | 1.22 | 1.37 | 1.37 | -6.16% | 969,905 |
| Dec 17, 2024 | 1.60 | 1.60 | 1.43 | 1.46 | 1.46 | -10.43% | 758,092 |
| Dec 16, 2024 | 1.72 | 1.78 | 1.61 | 1.63 | 1.63 | -8.94% | 776,472 |
| Dec 13, 2024 | 2.03 | 2.10 | 1.61 | 1.79 | 1.79 | -14.76% | 1,804,144 |
| Dec 12, 2024 | 2.15 | 2.31 | 2.10 | 2.10 | 2.10 | - | 1,328,666 |
| Dec 11, 2024 | 2.35 | 2.49 | 2.01 | 2.10 | 2.10 | -7.89% | 1,825,533 |
| Dec 10, 2024 | 2.49 | 2.50 | 2.20 | 2.28 | 2.28 | -17.99% | 2,057,440 |
| Dec 9, 2024 | 3.09 | 3.17 | 2.73 | 2.78 | 2.78 | -23.20% | 4,667,409 |
| Dec 6, 2024 | 14.50 | 15.40 | 2.27 | 3.62 | 3.62 | -93.54% | 27,579,681 |
| Dec 5, 2024 | 9.93 | 56.01 | 7.20 | 56.01 | 56.01 | 599.25% | 4,927,521 |
| Dec 4, 2024 | 7.60 | 9.48 | 7.29 | 8.01 | 8.01 | -32.97% | 675,307 |
| Dec 3, 2024 | 6.86 | 11.95 | 5.50 | 11.95 | 11.95 | 81.89% | 1,406,806 |
| Dec 2, 2024 | 6.50 | 6.65 | 6.25 | 6.57 | 6.57 | -2.52% | 43,776 |
| Nov 29, 2024 | 7.28 | 7.59 | 6.60 | 6.74 | 6.74 | -7.37% | 151,700 |
| Nov 27, 2024 | 6.64 | 7.38 | 6.62 | 7.28 | 7.28 | 8.00% | 58,403 |
| Nov 26, 2024 | 6.31 | 6.89 | 6.23 | 6.74 | 6.74 | 4.61% | 261,072 |
| Nov 25, 2024 | 6.42 | 6.71 | 6.25 | 6.44 | 6.44 | 4.72% | 25,170 |
| Nov 22, 2024 | 6.28 | 6.45 | 6.15 | 6.15 | 6.15 | -4.07% | 50,030 |
| Nov 21, 2024 | 6.15 | 6.52 | 6.10 | 6.41 | 6.41 | -4.74% | 333,213 |
| Nov 20, 2024 | 6.36 | 6.80 | 6.02 | 6.73 | 6.73 | 9.61% | 297,837 |
| Nov 19, 2024 | 5.80 | 6.31 | 5.80 | 6.14 | 6.14 | 0.16% | 24,313 |
| Nov 18, 2024 | 5.67 | 6.42 | 5.67 | 6.13 | 6.13 | 1.66% | 108,906 |
| Nov 15, 2024 | 6.44 | 6.88 | 5.40 | 6.03 | 6.03 | -4.89% | 420,821 |
| Nov 14, 2024 | 7.00 | 7.50 | 5.97 | 6.34 | 6.34 | -2.01% | 785,633 |
| Nov 13, 2024 | 7.92 | 8.50 | 5.70 | 6.47 | 6.47 | 14.72% | 973,554 |
| Nov 12, 2024 | 6.95 | 9.50 | 4.80 | 5.64 | 5.64 | -18.50% | 568,381 |
| Nov 11, 2024 | 7.04 | 7.06 | 6.78 | 6.92 | 6.92 | 2.52% | 61,891 |
| Nov 8, 2024 | 6.71 | 7.26 | 6.30 | 6.75 | 6.75 | -2.46% | 49,591 |
| Nov 7, 2024 | 7.11 | 7.26 | 6.49 | 6.92 | 6.92 | -5.21% | 111,760 |
| Nov 6, 2024 | 7.89 | 7.89 | 7.00 | 7.30 | 7.30 | -2.00% | 30,708 |
| Nov 5, 2024 | 7.07 | 7.50 | 7.00 | 7.45 | 7.45 | 4.15% | 58,510 |
| 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 |