Oriental Rise Holdings Limited (ORIS)
NASDAQ: ORIS · Real-Time Price · USD
0.5900
+0.0179 (3.13%)
At close: Apr 16, 2026, 4:00 PM EDT
0.5814
-0.0086 (-1.46%)
Pre-market: Apr 17, 2026, 8:20 AM EDT
Oriental Rise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.59 | 0.59 | 0.56 | 0.59 | 0.59 | 3.13% | 37,619 |
| Apr 15, 2026 | 0.53 | 0.58 | 0.50 | 0.57 | 0.57 | 2.99% | 35,873 |
| Apr 14, 2026 | 0.60 | 0.62 | 0.45 | 0.56 | 0.56 | -7.52% | 122,411 |
| 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% | 49,378 |
| Apr 9, 2026 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | -2.12% | 82,300 |
| 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% | 136,943 |
| Apr 6, 2026 | 0.65 | 0.65 | 0.60 | 0.63 | 0.63 | -3.67% | 59,598 |
| Apr 2, 2026 | 0.47 | 0.69 | 0.44 | 0.66 | 0.66 | 11.25% | 3,568,124 |
| Apr 1, 2026 | 0.65 | 0.70 | 0.56 | 0.59 | 0.59 | -9.74% | 101,256 |
| Mar 31, 2026 | 0.77 | 0.79 | 0.65 | 0.65 | 0.65 | -14.27% | 114,383 |
| Mar 30, 2026 | 0.77 | 0.86 | 0.72 | 0.76 | 0.76 | -6.03% | 104,802 |
| Mar 27, 2026 | 0.83 | 0.83 | 0.76 | 0.81 | 0.81 | -4.72% | 107,981 |
| Mar 26, 2026 | 0.85 | 1.14 | 0.67 | 0.85 | 0.85 | 0.32% | 924,924 |
| Mar 25, 2026 | 0.78 | 0.85 | 0.69 | 0.85 | 0.85 | 11.56% | 373,381 |
| 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 |
| Feb 25, 2026 | 1.13 | 1.22 | 1.13 | 1.15 | 1.15 | 1.77% | 44,144 |
| Feb 24, 2026 | 1.13 | 1.19 | 1.13 | 1.13 | 1.13 | - | 30,131 |
| Feb 23, 2026 | 1.18 | 1.20 | 1.12 | 1.13 | 1.13 | -5.83% | 62,936 |
| Feb 20, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 70,427 |
| Feb 19, 2026 | 1.19 | 1.27 | 1.15 | 1.20 | 1.20 | 2.56% | 102,887 |
| Feb 18, 2026 | 1.14 | 1.19 | 1.12 | 1.17 | 1.17 | 2.63% | 386,753 |
| Feb 17, 2026 | 1.35 | 1.40 | 1.12 | 1.14 | 1.14 | -15.56% | 143,542 |
| Feb 13, 2026 | 1.24 | 1.46 | 1.24 | 1.35 | 1.35 | 5.47% | 138,437 |
| Feb 12, 2026 | 1.17 | 1.30 | 1.16 | 1.28 | 1.28 | 10.34% | 126,361 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 42,227 |
| Feb 10, 2026 | 1.16 | 1.21 | 1.14 | 1.18 | 1.18 | 2.61% | 57,857 |
| Feb 9, 2026 | 1.18 | 1.22 | 1.11 | 1.15 | 1.15 | 1.77% | 197,163 |
| Feb 6, 2026 | 1.21 | 1.26 | 1.13 | 1.13 | 1.13 | -5.83% | 216,479 |
| Feb 5, 2026 | 1.27 | 1.31 | 1.20 | 1.20 | 1.20 | -5.51% | 74,424 |
| Feb 4, 2026 | 1.24 | 1.30 | 1.20 | 1.27 | 1.27 | 1.60% | 130,464 |