Oriental Rise Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.56	0.57	0.54	0.57	0.57	-0.53%	71,388
Jun 1, 2026	0.52	0.60	0.52	0.57	0.57	7.17%	278,602
May 29, 2026	0.52	0.55	0.48	0.53	0.53	1.42%	84,472
May 28, 2026	0.55	0.55	0.50	0.52	0.52	-6.63%	171,928
May 27, 2026	0.47	0.72	0.47	0.56	0.56	21.67%	4,499,815
May 26, 2026	0.46	0.47	0.43	0.46	0.46	-7.65%	190,324
May 22, 2026	0.46	0.50	0.43	0.50	0.50	3.77%	370,476
May 21, 2026	0.42	0.48	0.33	0.48	0.48	6.90%	18,945,872
May 20, 2026	0.42	0.46	0.42	0.45	0.45	5.13%	76,118
May 19, 2026	0.42	0.45	0.39	0.43	0.43	4.22%	79,376
May 18, 2026	0.50	0.52	0.30	0.41	0.41	-23.63%	211,623
May 15, 2026	0.55	0.55	0.48	0.54	0.54	-0.26%	141,553
May 14, 2026	0.45	0.63	0.45	0.54	0.54	28.00%	1,105,699
May 13, 2026	0.39	0.42	0.37	0.42	0.42	5.52%	200,789
May 12, 2026	0.43	0.43	0.39	0.40	0.40	-1.99%	66,993
May 11, 2026	0.42	0.42	0.39	0.41	0.41	-7.21%	57,947
May 8, 2026	0.42	0.44	0.40	0.44	0.44	-0.11%	37,801
May 7, 2026	0.44	0.45	0.41	0.44	0.44	-2.56%	40,524
May 6, 2026	0.45	0.46	0.43	0.45	0.45	-4.26%	52,186
May 5, 2026	0.47	0.47	0.45	0.47	0.47	0.04%	47,113
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%	45,244
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%	432,454
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