Oriental Rise Holdings Limited - Ordinary Shares (ORIS)

0.8932
+0.0006 (0.07%)
NASDAQ · Last Trade: Mar 10th, 1:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Oriental Rise Holdings Limited - Ordinary Shares (ORIS)

DateOpenHighLowCloseVolumeAdjusted Close
3/09/20260.890.930.870.8930,4820.89
3/06/20260.880.950.860.8922,0930.89
3/05/20260.960.990.880.8954,3220.89
3/04/20260.891.000.890.9672,4420.96
3/03/20260.960.960.900.9031,6520.90
3/02/20260.991.060.970.9748,6920.97
2/27/20261.111.120.801.02213,4621.02
2/26/20261.141.151.111.1266,0641.12
2/25/20261.131.221.131.1543,9261.15
2/24/20261.131.191.131.1329,6951.13
2/23/20261.181.201.121.1361,5121.13
2/20/20261.201.251.151.2070,4271.20
2/19/20261.191.271.151.2096,5601.20
2/18/20261.141.191.121.17374,5361.17
2/17/20261.351.401.121.14132,9401.14
2/13/20261.241.461.241.35138,4371.35
2/12/20261.171.301.161.28125,5621.28
2/11/20261.201.201.161.1640,2101.16
2/10/20261.151.211.141.1857,3061.18
2/09/20261.181.221.111.15193,1321.15
2/06/20261.211.261.131.13216,4791.13
2/05/20261.271.311.201.2073,3541.20
2/04/20261.241.301.201.27130,4611.27
2/03/20261.321.341.181.25175,5921.25
2/02/20261.311.501.261.33426,7471.33
1/30/20261.211.321.201.2283,5201.22
1/29/20261.351.431.251.2594,4351.25
1/28/20261.401.441.281.37157,1761.37
1/27/20261.401.481.351.4691,6591.46
1/26/20261.431.451.351.41110,6801.41
1/23/20261.501.541.401.47177,6691.47
1/22/20261.491.571.451.55138,3911.55
1/21/20261.451.541.401.4894,7161.48
1/20/20261.361.511.341.48138,4491.48
1/16/20261.631.701.391.47655,2591.47
1/15/20261.561.901.521.896,290,7031.89
1/14/20261.481.691.481.56384,5991.56
1/13/20261.301.481.301.47366,9451.47
1/12/20261.231.401.191.34317,1671.34
1/09/20261.181.291.111.27308,3901.27
1/08/20261.171.181.111.12170,5381.12
1/07/20261.241.241.171.20180,5581.20
1/06/20261.341.351.201.25212,1991.25
1/05/20261.341.441.331.37213,6261.37
1/02/20261.391.421.111.35679,0121.35
12/31/20251.761.761.441.496,817,8211.49
12/30/20251.301.431.161.222,830,4961.22
12/29/20250.060.070.060.065,236,9981.30
12/26/20250.070.070.060.066,368,5151.23
12/24/20250.070.070.070.073,152,6431.41
12/23/20250.080.080.080.083,390,7321.54
12/22/20250.080.090.080.082,154,9171.69
12/19/20250.080.090.080.092,817,9641.73
12/18/20250.100.100.070.0910,105,1371.76
12/17/20250.100.100.100.101,106,1842.02
12/16/20250.110.110.100.103,032,6402.02
12/15/20250.110.110.110.112,205,1852.23
12/12/20250.120.120.110.121,536,5842.32
12/11/20250.120.130.110.122,768,4242.46
12/10/20250.130.130.110.121,464,4172.45