Oriental Rise Holdings Limited (ORIS)
NASDAQ: ORIS · Real-Time Price · USD
0.1210
+0.0170 (16.35%)
At close: Aug 15, 2025, 4:00 PM
0.1170
-0.0040 (-3.31%)
After-hours: Aug 15, 2025, 7:59 PM EDT
Oriental Rise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 16.35% | 127,610,358 |
| Aug 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -10.11% | 12,765,625 |
| Aug 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -5.16% | 16,426,574 |
| Aug 12, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 12.34% | 102,033,435 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -19.85% | 29,313,830 |
| Aug 8, 2025 | 0.18 | 0.21 | 0.13 | 0.14 | 0.14 | 50.39% | 838,279,910 |
| Aug 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.12% | 10,809,569 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -18.49% | 29,144,341 |
| Aug 5, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.83% | 10,423,410 |
| Aug 4, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | 19.22% | 122,751,655 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -12.09% | 13,015,019 |
| Jul 31, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -10.79% | 7,275,505 |
| Jul 30, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | -3.58% | 16,541,124 |
| Jul 29, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -9.36% | 7,853,257 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.51% | 12,066,783 |
| Jul 25, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -16.10% | 13,338,052 |
| Jul 24, 2025 | 0.22 | 0.22 | 0.18 | 0.21 | 0.21 | 19.94% | 125,855,605 |
| Jul 23, 2025 | 0.17 | 0.29 | 0.16 | 0.17 | 0.17 | 8.75% | 86,642,385 |
| Jul 22, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -65.82% | 24,722,479 |
| Jul 21, 2025 | 0.50 | 0.56 | 0.46 | 0.47 | 0.47 | -6.44% | 503,476 |
| Jul 18, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -3.23% | 351,035 |
| Jul 17, 2025 | 0.60 | 0.61 | 0.50 | 0.52 | 0.52 | -13.95% | 483,647 |
| Jul 16, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 0.92% | 40,669 |
| Jul 15, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | -3.67% | 76,011 |
| Jul 14, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -2.98% | 63,400 |
| Jul 11, 2025 | 0.63 | 0.65 | 0.59 | 0.64 | 0.64 | 5.29% | 131,064 |
| Jul 10, 2025 | 0.60 | 0.61 | 0.57 | 0.61 | 0.61 | 0.77% | 82,417 |
| Jul 9, 2025 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | 2.28% | 33,169 |
| Jul 8, 2025 | 0.63 | 0.65 | 0.57 | 0.59 | 0.59 | -5.67% | 114,801 |
| Jul 7, 2025 | 0.66 | 0.67 | 0.61 | 0.62 | 0.62 | -7.11% | 164,066 |
| Jul 3, 2025 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | 6.33% | 170,017 |
| Jul 2, 2025 | 0.62 | 0.68 | 0.62 | 0.63 | 0.63 | 0.78% | 180,848 |
| Jul 1, 2025 | 0.58 | 0.63 | 0.55 | 0.63 | 0.63 | 14.15% | 281,542 |
| Jun 30, 2025 | 0.54 | 0.56 | 0.50 | 0.55 | 0.55 | 2.18% | 242,075 |
| 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 |