Oriental Rise Holdings Limited (ORIS)
NASDAQ: ORIS · Real-Time Price · USD
5.80
-0.77 (-11.72%)
Dec 3, 2024, 12:04 PM EST - Market open
Oriental Rise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |