Oriental Rise Holdings Limited (ORIS)

Oriental Rise Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.44	0.45	0.41	0.44	0.44	-2.56%	38,134
May 6, 2026	0.45	0.46	0.43	0.45	0.45	-4.26%	33,088
May 5, 2026	0.47	0.47	0.45	0.47	0.47	0.04%	46,546
May 4, 2026	0.46	0.48	0.44	0.47	0.47	3.05%	113,397
May 1, 2026	0.47	0.48	0.45	0.46	0.46	-5.16%	41,071
Apr 30, 2026	0.44	0.48	0.44	0.48	0.48	0.17%	44,641
Apr 29, 2026	0.48	0.50	0.42	0.48	0.48	-0.85%	98,641
Apr 28, 2026	0.45	0.51	0.43	0.48	0.48	6.40%	431,227
Apr 27, 2026	0.41	0.57	0.40	0.45	0.45	14.93%	7,288,767
Apr 24, 2026	0.43	0.45	0.40	0.40	0.40	-7.74%	164,772
Apr 23, 2026	0.45	0.45	0.41	0.43	0.43	-4.86%	123,457
Apr 22, 2026	0.49	0.50	0.42	0.45	0.45	-9.24%	180,524
Apr 21, 2026	0.49	0.55	0.48	0.50	0.50	-19.86%	315,551
Apr 20, 2026	0.61	0.62	0.60	0.62	0.62	0.32%	34,579
Apr 17, 2026	0.58	0.62	0.57	0.62	0.62	4.73%	79,040
Apr 16, 2026	0.59	0.59	0.56	0.59	0.59	3.13%	38,504
Apr 15, 2026	0.53	0.58	0.50	0.57	0.57	2.99%	50,466
Apr 14, 2026	0.60	0.62	0.45	0.56	0.56	-7.52%	122,551
Apr 13, 2026	0.59	0.60	0.55	0.60	0.60	-0.73%	35,666
Apr 10, 2026	0.60	0.62	0.57	0.61	0.61	-0.77%	49,458
Apr 9, 2026	0.60	0.62	0.59	0.61	0.61	-2.12%	90,475
Apr 8, 2026	0.58	0.62	0.58	0.62	0.62	5.65%	50,425
Apr 7, 2026	0.63	0.63	0.55	0.59	0.59	-6.75%	139,943
Apr 6, 2026	0.65	0.65	0.60	0.63	0.63	-3.67%	65,641
Apr 2, 2026	0.47	0.69	0.44	0.66	0.66	11.25%	3,680,817
Apr 1, 2026	0.65	0.70	0.56	0.59	0.59	-9.74%	102,342
Mar 31, 2026	0.77	0.79	0.65	0.65	0.65	-14.27%	114,985
Mar 30, 2026	0.77	0.86	0.72	0.76	0.76	-6.03%	105,518
Mar 27, 2026	0.83	0.83	0.76	0.81	0.81	-4.72%	111,381
Mar 26, 2026	0.85	1.14	0.67	0.85	0.85	0.32%	932,168
Mar 25, 2026	0.78	0.85	0.69	0.85	0.85	11.56%	393,247
Mar 24, 2026	0.66	0.77	0.64	0.76	0.76	18.91%	698,927
Mar 23, 2026	0.49	0.69	0.49	0.64	0.64	24.90%	897,104
Mar 20, 2026	0.49	0.55	0.45	0.51	0.51	-2.73%	724,707
Mar 19, 2026	0.34	0.73	0.28	0.53	0.53	22.48%	12,678,273
Mar 18, 2026	0.41	0.59	0.39	0.43	0.43	6.70%	6,983,966
Mar 17, 2026	0.48	0.98	0.35	0.40	0.40	-21.33%	8,058,151
Mar 16, 2026	0.63	0.63	0.50	0.51	0.51	-21.90%	352,903
Mar 13, 2026	0.68	0.68	0.62	0.66	0.66	-6.27%	109,815
Mar 12, 2026	0.69	0.76	0.57	0.70	0.70	1.29%	320,681
Mar 11, 2026	0.68	0.74	0.68	0.69	0.69	1.63%	95,667
Mar 10, 2026	0.91	1.02	0.55	0.68	0.68	-23.87%	568,575
Mar 9, 2026	0.89	0.93	0.87	0.89	0.89	0.07%	30,544
Mar 6, 2026	0.88	0.95	0.86	0.89	0.89	0.29%	22,092
Mar 5, 2026	0.96	0.99	0.88	0.89	0.89	-6.86%	54,421
Mar 4, 2026	0.89	1.00	0.89	0.96	0.96	6.17%	72,695
Mar 3, 2026	0.96	0.96	0.90	0.90	0.90	-7.13%	33,651
Mar 2, 2026	0.99	1.06	0.97	0.97	0.97	-4.99%	51,007
Feb 27, 2026	1.11	1.12	0.80	1.02	1.02	-8.93%	213,460
Feb 26, 2026	1.14	1.15	1.11	1.12	1.12	-2.61%	66,780

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.