Oriental Rise Holdings Limited (ORIS)
NASDAQ: ORIS · Real-Time Price · USD
1.830
-0.590 (-24.38%)
At close: Jun 23, 2026, 4:00 PM EDT
1.850
+0.020 (1.09%)
After-hours: Jun 23, 2026, 7:22 PM EDT
Oriental Rise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.21 | 3.35 | 1.54 | 1.83 | 1.83 | -24.38% | 11,580,362 |
| Jun 22, 2026 | 2.04 | 2.43 | 1.71 | 2.42 | 2.42 | 18.63% | 68,812 |
| Jun 18, 2026 | 2.08 | 2.16 | 1.92 | 2.04 | 2.04 | -5.73% | 22,917 |
| Jun 17, 2026 | 2.23 | 2.31 | 2.08 | 2.16 | 2.16 | -5.37% | 20,384 |
| Jun 16, 2026 | 2.24 | 2.53 | 2.05 | 2.29 | 2.29 | 1.91% | 78,911 |
| Jun 15, 2026 | 2.22 | 2.28 | 2.04 | 2.24 | 2.24 | 3.74% | 24,397 |
| Jun 12, 2026 | 2.32 | 2.40 | 2.06 | 2.16 | 2.16 | -4.79% | 17,373 |
| Jun 11, 2026 | 2.20 | 2.45 | 2.17 | 2.27 | 2.27 | 5.24% | 56,039 |
| Jun 10, 2026 | 2.00 | 2.20 | 1.96 | 2.16 | 2.16 | 3.11% | 25,530 |
| Jun 9, 2026 | 1.92 | 2.38 | 1.80 | 2.09 | 2.09 | -1.15% | 844,084 |
| Jun 8, 2026 | 1.91 | 2.16 | 1.88 | 2.12 | 2.12 | 3.02% | 45,504 |
| Jun 5, 2026 | 2.08 | 2.08 | 1.98 | 2.06 | 2.06 | -1.95% | 12,333 |
| Jun 4, 2026 | 2.18 | 2.18 | 2.00 | 2.10 | 2.10 | -5.55% | 14,931 |
| Jun 3, 2026 | 2.21 | 2.25 | 2.12 | 2.22 | 2.22 | -1.77% | 14,911 |
| Jun 2, 2026 | 2.25 | 2.26 | 2.14 | 2.26 | 2.26 | -0.53% | 17,861 |
| Jun 1, 2026 | 2.08 | 2.41 | 2.08 | 2.27 | 2.27 | 7.17% | 71,712 |
| May 29, 2026 | 2.07 | 2.20 | 1.94 | 2.12 | 2.12 | 1.42% | 21,875 |
| May 28, 2026 | 2.20 | 2.22 | 2.00 | 2.09 | 2.09 | -6.63% | 42,982 |
| May 27, 2026 | 1.86 | 2.88 | 1.86 | 2.24 | 2.24 | 21.67% | 1,124,953 |
| May 26, 2026 | 1.84 | 1.88 | 1.72 | 1.84 | 1.84 | -7.65% | 47,581 |
| May 22, 2026 | 1.84 | 2.00 | 1.72 | 1.99 | 1.99 | 3.77% | 92,619 |
| May 21, 2026 | 1.66 | 1.92 | 1.31 | 1.92 | 1.92 | 6.90% | 4,736,468 |
| May 20, 2026 | 1.68 | 1.82 | 1.68 | 1.80 | 1.80 | 5.13% | 19,029 |
| May 19, 2026 | 1.69 | 1.80 | 1.56 | 1.71 | 1.71 | 4.22% | 19,844 |
| May 18, 2026 | 2.00 | 2.08 | 1.21 | 1.64 | 1.64 | -23.63% | 52,905 |
| May 15, 2026 | 2.19 | 2.20 | 1.93 | 2.15 | 2.15 | -0.26% | 35,388 |
| May 14, 2026 | 1.80 | 2.52 | 1.80 | 2.15 | 2.15 | 28.00% | 276,424 |
| May 13, 2026 | 1.57 | 1.70 | 1.50 | 1.68 | 1.68 | 5.52% | 50,197 |
| May 12, 2026 | 1.70 | 1.70 | 1.56 | 1.59 | 1.59 | -1.99% | 16,748 |
| May 11, 2026 | 1.68 | 1.68 | 1.57 | 1.63 | 1.63 | -7.21% | 14,486 |
| May 8, 2026 | 1.69 | 1.75 | 1.62 | 1.75 | 1.75 | -0.11% | 9,450 |
| May 7, 2026 | 1.77 | 1.80 | 1.65 | 1.75 | 1.75 | -2.56% | 10,131 |
| May 6, 2026 | 1.78 | 1.84 | 1.72 | 1.80 | 1.80 | -4.26% | 13,046 |
| May 5, 2026 | 1.88 | 1.88 | 1.80 | 1.88 | 1.88 | 0.04% | 11,778 |
| May 4, 2026 | 1.84 | 1.92 | 1.76 | 1.88 | 1.88 | 3.05% | 28,349 |
| May 1, 2026 | 1.88 | 1.92 | 1.80 | 1.82 | 1.82 | -5.16% | 10,267 |
| Apr 30, 2026 | 1.76 | 1.92 | 1.75 | 1.92 | 1.92 | 0.17% | 11,311 |
| Apr 29, 2026 | 1.92 | 1.99 | 1.69 | 1.92 | 1.92 | -0.85% | 24,660 |
| Apr 28, 2026 | 1.80 | 2.05 | 1.73 | 1.94 | 1.94 | 6.40% | 108,113 |
| Apr 27, 2026 | 1.65 | 2.28 | 1.62 | 1.82 | 1.82 | 14.93% | 1,822,191 |
| Apr 24, 2026 | 1.72 | 1.80 | 1.58 | 1.58 | 1.58 | -7.74% | 41,193 |
| Apr 23, 2026 | 1.79 | 1.79 | 1.65 | 1.72 | 1.72 | -4.86% | 30,864 |
| Apr 22, 2026 | 1.97 | 1.98 | 1.69 | 1.80 | 1.80 | -9.24% | 45,131 |
| Apr 21, 2026 | 1.95 | 2.18 | 1.93 | 1.99 | 1.99 | -19.86% | 78,887 |
| Apr 20, 2026 | 2.45 | 2.48 | 2.41 | 2.48 | 2.48 | 0.32% | 8,644 |
| Apr 17, 2026 | 2.32 | 2.48 | 2.28 | 2.47 | 2.47 | 4.73% | 19,760 |
| Apr 16, 2026 | 2.36 | 2.36 | 2.24 | 2.36 | 2.36 | 3.13% | 9,626 |
| Apr 15, 2026 | 2.13 | 2.32 | 2.00 | 2.29 | 2.29 | 2.99% | 12,616 |
| Apr 14, 2026 | 2.40 | 2.47 | 1.81 | 2.22 | 2.22 | -7.52% | 30,637 |
| Apr 13, 2026 | 2.35 | 2.42 | 2.20 | 2.40 | 2.40 | -0.73% | 8,916 |