Oriental Rise Holdings Limited - Ordinary Shares (ORIS)

0.5959
-0.0041 (-0.68%)
NASDAQ · Last Trade: Apr 14th, 11:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/13/20260.590.600.550.6035,6680.60
4/10/20260.600.620.570.6149,4580.61
4/09/20260.600.620.590.6190,4750.61
4/08/20260.580.620.580.6250,4260.62
4/07/20260.630.630.550.59139,5020.59
4/06/20260.650.650.600.6359,8330.63
4/02/20260.470.690.440.663,680,8250.66
4/01/20260.650.700.560.59101,2940.59
3/31/20260.770.790.650.65114,9860.65
3/30/20260.770.860.720.76105,2170.76
3/27/20260.830.830.760.81111,3820.81
3/26/20260.851.140.670.85931,8680.85
3/25/20260.780.850.690.85378,9130.85
3/24/20260.660.770.640.76683,5510.76
3/23/20260.490.690.490.64884,7920.64
3/20/20260.490.550.450.51724,7080.51
3/19/20260.340.730.280.5312,652,0320.53
3/18/20260.410.580.390.436,968,5200.43
3/17/20260.480.480.350.408,025,8610.40
3/16/20260.630.630.500.51351,5510.51
3/13/20260.680.680.620.66109,8160.66
3/12/20260.690.760.570.70320,6810.70
3/11/20260.680.740.680.6995,1390.69
3/10/20260.911.020.550.68566,5370.68
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