Oriental Rise Holdings Limited (ORIS)
NASDAQ: ORIS · Real-Time Price · USD
0.9390
-0.0210 (-2.19%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Oriental Rise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | -2.19% | 74,038 |
| 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 |
| Feb 28, 2025 | 1.20 | 1.32 | 1.15 | 1.27 | 1.27 | 5.83% | 377,096 |
| Feb 27, 2025 | 1.18 | 1.36 | 1.18 | 1.20 | 1.20 | -4.76% | 421,103 |
| Feb 26, 2025 | 1.25 | 1.33 | 1.20 | 1.26 | 1.26 | -2.33% | 380,895 |
| Feb 25, 2025 | 1.24 | 1.29 | 1.11 | 1.29 | 1.29 | -5.15% | 1,298,115 |
| Feb 24, 2025 | 1.60 | 2.28 | 1.31 | 1.36 | 1.36 | 21.43% | 45,900,277 |
| Feb 21, 2025 | 1.10 | 1.15 | 1.08 | 1.12 | 1.12 | 1.82% | 2,364,406 |
| Feb 20, 2025 | 1.14 | 1.14 | 1.04 | 1.10 | 1.10 | -1.79% | 57,719 |
| Feb 19, 2025 | 1.02 | 1.20 | 1.02 | 1.12 | 1.12 | 6.67% | 197,740 |
| Feb 18, 2025 | 1.05 | 1.10 | 1.01 | 1.05 | 1.05 | -4.55% | 155,181 |
| Feb 14, 2025 | 1.03 | 1.19 | 1.03 | 1.10 | 1.10 | 4.76% | 229,549 |
| Feb 13, 2025 | 0.99 | 1.20 | 0.99 | 1.05 | 1.05 | 6.06% | 271,595 |
| Feb 12, 2025 | 0.97 | 1.04 | 0.94 | 0.99 | 0.99 | - | 226,658 |
| Feb 11, 2025 | 1.00 | 1.05 | 0.95 | 0.99 | 0.99 | -4.81% | 182,070 |
| Feb 10, 2025 | 1.06 | 1.08 | 1.00 | 1.04 | 1.04 | -8.77% | 521,886 |
| Feb 7, 2025 | 1.23 | 1.27 | 1.12 | 1.14 | 1.14 | -5.79% | 266,075 |
| Feb 6, 2025 | 1.19 | 1.25 | 1.18 | 1.21 | 1.21 | 1.26% | 168,597 |