Oriental Rise Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.57	0.58	0.53	0.54	0.54	-2.39%	253,413
Jun 26, 2025	0.63	0.63	0.51	0.55	0.55	-12.86%	605,868
Jun 25, 2025	0.80	0.82	0.60	0.63	0.63	-31.73%	1,004,083
Jun 24, 2025	0.91	0.92	0.89	0.92	0.92	-1.83%	105,694
Jun 23, 2025	0.94	0.94	0.89	0.94	0.94	0.37%	96,443
Jun 20, 2025	0.90	0.95	0.87	0.94	0.94	0.70%	65,445
Jun 18, 2025	0.95	0.95	0.89	0.93	0.93	2.20%	33,142
Jun 17, 2025	0.95	0.95	0.89	0.91	0.91	-5.78%	56,104
Jun 16, 2025	0.87	0.99	0.87	0.97	0.97	10.83%	201,542
Jun 13, 2025	0.87	0.89	0.85	0.87	0.87	-2.64%	52,860
Jun 12, 2025	0.90	0.90	0.87	0.90	0.90	1.72%	39,949
Jun 11, 2025	0.89	0.90	0.85	0.88	0.88	-0.14%	26,811
Jun 10, 2025	0.86	0.88	0.85	0.88	0.88	2.45%	79,753
Jun 9, 2025	0.87	0.88	0.84	0.86	0.86	-1.04%	45,635
Jun 6, 2025	0.85	0.88	0.85	0.87	0.87	0.80%	44,642
Jun 5, 2025	0.95	0.95	0.85	0.86	0.86	-0.91%	58,856
Jun 4, 2025	0.85	0.89	0.85	0.87	0.87	-1.14%	73,118
Jun 3, 2025	0.89	0.89	0.86	0.88	0.88	2.33%	56,211
Jun 2, 2025	0.87	0.87	0.83	0.86	0.86	2.26%	61,171
May 30, 2025	0.89	0.89	0.83	0.84	0.84	-5.51%	71,548
May 29, 2025	0.90	0.90	0.86	0.89	0.89	1.64%	98,250
May 28, 2025	0.86	0.89	0.85	0.88	0.88	0.45%	47,318
May 27, 2025	0.87	0.89	0.85	0.87	0.87	-2.60%	79,948
May 23, 2025	0.92	0.92	0.83	0.90	0.90	3.71%	170,677
May 22, 2025	0.87	0.87	0.83	0.86	0.86	1.54%	75,987
May 21, 2025	0.85	0.87	0.82	0.85	0.85	-2.20%	196,708
May 20, 2025	0.87	0.88	0.86	0.87	0.87	0.81%	85,999
May 19, 2025	0.91	0.91	0.85	0.86	0.86	-6.30%	165,058
May 16, 2025	0.91	0.93	0.90	0.92	0.92	-2.13%	117,767
May 15, 2025	0.98	1.01	0.89	0.94	0.94	-10.48%	1,466,745
May 14, 2025	1.23	1.27	1.03	1.05	1.05	-21.05%	894,199
May 13, 2025	1.08	1.33	1.06	1.33	1.33	38.25%	15,551,495
May 12, 2025	0.93	0.99	0.91	0.96	0.96	6.77%	133,861
May 9, 2025	0.90	0.92	0.88	0.90	0.90	1.77%	39,578
May 8, 2025	0.87	0.89	0.87	0.89	0.89	-1.63%	44,306
May 7, 2025	0.89	0.90	0.88	0.90	0.90	1.68%	63,361
May 6, 2025	0.91	0.92	0.88	0.89	0.89	-1.68%	66,645
May 5, 2025	0.91	0.93	0.90	0.90	0.90	-4.22%	35,290
May 2, 2025	0.92	0.94	0.88	0.94	0.94	5.04%	64,380
May 1, 2025	0.85	0.91	0.85	0.89	0.89	-1.02%	39,185
Apr 30, 2025	0.88	0.91	0.87	0.90	0.90	2.11%	25,050
Apr 29, 2025	0.90	0.91	0.88	0.89	0.89	-1.08%	31,592
Apr 28, 2025	0.91	0.91	0.86	0.90	0.90	0.56%	25,837
Apr 25, 2025	0.90	0.94	0.89	0.89	0.89	-2.55%	63,904
Apr 24, 2025	0.89	0.96	0.89	0.91	0.91	3.78%	37,331
Apr 23, 2025	0.86	0.90	0.85	0.88	0.88	3.96%	89,164
Apr 22, 2025	0.86	0.88	0.84	0.85	0.85	-2.82%	88,900
Apr 21, 2025	0.95	0.95	0.84	0.87	0.87	-7.23%	99,158
Apr 17, 2025	0.92	0.94	0.91	0.94	0.94	-2.19%	74,163
Apr 16, 2025	0.92	0.97	0.91	0.96	0.96	0.33%	29,495