Oriental Rise Holdings Limited - ORIS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 25, 2025	0.19	0.18	0.18	0.2	0.17	12.22M
July 24, 2025	0.22	0.21	0.21	0.22	0.18	123.99M
July 23, 2025	0.16	0.17	0.17	0.29	0.16	74.51M
July 22, 2025	0.17	0.16	0.16	0.17	0.14	24.72M
July 21, 2025	0.5	0.47	0.47	0.56	0.46	503,500
July 18, 2025	0.51	0.5	0.5	0.53	0.5	351,035
July 17, 2025	0.6	0.52	0.52	0.61	0.5	483,647
July 16, 2025	0.59	0.6	0.6	0.61	0.59	40,700
July 15, 2025	0.61	0.6	0.6	0.61	0.58	76,011
July 14, 2025	0.63	0.62	0.62	0.63	0.6	63,400
July 11, 2025	0.63	0.64	0.64	0.65	0.59	131,064
July 10, 2025	0.6	0.61	0.61	0.61	0.57	82,417
July 09, 2025	0.57	0.6	0.6	0.61	0.57	33,169
July 08, 2025	0.63	0.59	0.59	0.65	0.57	114,801
July 07, 2025	0.66	0.62	0.62	0.67	0.61	164,100
July 03, 2025	0.66	0.67	0.67	0.67	0.64	170,017
July 02, 2025	0.62	0.63	0.63	0.68	0.62	180,848
July 01, 2025	0.58	0.63	0.63	0.63	0.55	281,542
June 30, 2025	0.54	0.55	0.55	0.56	0.5	242,075
June 27, 2025	0.57	0.54	0.54	0.58	0.53	253,413
June 26, 2025	0.63	0.55	0.55	0.63	0.51	605,868
June 25, 2025	0.8	0.63	0.63	0.82	0.6	1M
June 24, 2025	0.91	0.92	0.92	0.92	0.89	105,700
June 23, 2025	0.94	0.94	0.94	0.94	0.89	96,443
June 20, 2025	0.9	0.94	0.94	0.95	0.87	65,445
June 18, 2025	0.95	0.93	0.93	0.95	0.89	33,142
June 17, 2025	0.95	0.91	0.91	0.95	0.89	56,104
June 16, 2025	0.87	0.97	0.97	0.99	0.87	201,542
June 13, 2025	0.87	0.87	0.87	0.89	0.85	52,860
June 12, 2025	0.9	0.9	0.9	0.9	0.87	39,949
June 11, 2025	0.89	0.88	0.88	0.9	0.85	26,811
June 10, 2025	0.86	0.88	0.88	0.88	0.85	79,800
June 09, 2025	0.87	0.86	0.86	0.88	0.84	45,635
June 06, 2025	0.85	0.87	0.87	0.88	0.85	44,642
June 05, 2025	0.95	0.86	0.86	0.95	0.85	58,856
June 04, 2025	0.85	0.87	0.87	0.89	0.85	73,118
June 03, 2025	0.89	0.88	0.88	0.89	0.86	56,211
June 02, 2025	0.87	0.86	0.86	0.87	0.83	61,200
May 30, 2025	0.89	0.84	0.84	0.89	0.83	71,548
May 29, 2025	0.9	0.89	0.89	0.9	0.86	98,300
May 28, 2025	0.86	0.88	0.88	0.89	0.85	47,318
May 27, 2025	0.87	0.87	0.87	0.89	0.85	79,948
May 23, 2025	0.92	0.9	0.9	0.92	0.83	170,677
May 22, 2025	0.87	0.86	0.86	0.87	0.83	76,000
May 21, 2025	0.85	0.85	0.85	0.87	0.82	196,708
May 20, 2025	0.87	0.87	0.87	0.88	0.86	86,000
May 19, 2025	0.91	0.86	0.86	0.91	0.85	165,100
May 16, 2025	0.91	0.92	0.92	0.93	0.9	117,800
May 15, 2025	0.98	0.94	0.94	1.01	0.89	1.47M
May 14, 2025	1.23	1.05	1.05	1.27	1.03	894,200
May 13, 2025	1.08	1.33	1.33	1.33	1.06	15.55M
May 12, 2025	0.93	0.96	0.96	0.99	0.91	133,861
May 09, 2025	0.9	0.9	0.9	0.92	0.88	39,600
May 08, 2025	0.87	0.89	0.89	0.89	0.87	44,306
May 07, 2025	0.89	0.9	0.9	0.9	0.88	63,361
May 06, 2025	0.91	0.89	0.89	0.92	0.88	66,645
May 05, 2025	0.91	0.9	0.9	0.93	0.9	35,300
May 02, 2025	0.92	0.94	0.94	0.94	0.88	64,400
May 01, 2025	0.85	0.89	0.89	0.91	0.85	39,200
April 30, 2025	0.88	0.9	0.9	0.91	0.87	25,050

Oriental Rise Holdings Limited (ORIS) NASDAQ