Oriental Rise Holdings Limited - Ordinary Shares (ORIS)

1.2700
+0.0200 (1.60%)
NASDAQ · Last Trade: Feb 4th, 4:49 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/09/20250.120.130.120.131,986,5702.54
12/08/20250.130.130.120.121,526,7032.40
12/05/20250.120.130.120.121,317,8222.48
12/04/20250.120.130.120.131,227,0552.51
12/03/20250.110.130.110.125,790,7042.46
12/02/20250.120.120.110.111,077,9432.28
12/01/20250.130.130.110.112,271,8642.26
11/28/20250.120.130.120.13567,2032.50
11/26/20250.130.130.120.121,527,9472.46
11/25/20250.120.130.120.132,082,5272.57
11/24/20250.120.120.120.122,379,6852.45
11/21/20250.120.120.110.112,236,9472.30
11/20/20250.120.130.120.121,847,9072.40
11/19/20250.120.130.120.131,740,9692.50
11/18/20250.120.130.110.132,651,1192.54
11/17/20250.130.130.110.122,626,1412.37
11/14/20250.120.130.120.132,985,9542.52
11/13/20250.130.130.120.123,675,2782.45
11/12/20250.130.130.120.132,063,0122.62
11/11/20250.140.140.110.135,759,7112.52
11/10/20250.140.140.130.143,057,2002.82
11/07/20250.140.140.130.145,133,7172.84
11/06/20250.130.160.130.1419,793,5212.89
11/05/20250.120.140.120.1322,749,1862.57