Oriole Resources PLC - ORR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.33	0.33	0.33	0.34	0.31	15.49M
February 19, 2026	0.33	0.33	0.33	0.34	0.31	6.41M
February 18, 2026	0.33	0.33	0.33	0.34	0.31	12.68M
February 17, 2026	0.33	0.33	0.33	0.34	0.32	31.87M
February 16, 2026	0.33	0.33	0.33	0.34	0.32	28.59M
February 13, 2026	0.34	0.33	0.33	0.35	0.32	36.08M
February 12, 2026	0.36	0.34	0.34	0.38	0.33	81.46M
February 11, 2026	0.35	0.35	0.35	0.38	0.34	23.75M
February 10, 2026	0.36	0.35	0.35	0.37	0.34	19.13M
February 09, 2026	0.35	0.36	0.36	0.38	0.34	22.65M
February 06, 2026	0.34	0.35	0.35	0.36	0.33	26.83M
February 05, 2026	0.36	0.34	0.34	0.36	0.33	42.93M
February 04, 2026	0.36	0.36	0.36	0.39	0.35	27.39M
February 03, 2026	0.35	0.36	0.36	0.37	0.34	43.02M
February 02, 2026	0.36	0.35	0.35	0.37	0.33	16.19M
January 30, 2026	0.37	0.36	0.36	0.38	0.34	38.76M
January 29, 2026	0.37	0.38	0.38	0.39	0.36	69.96M
January 28, 2026	0.34	0.37	0.37	0.39	0.33	63.55M
January 27, 2026	0.36	0.34	0.34	0.36	0.33	29.42M
January 26, 2026	0.38	0.35	0.35	0.39	0.34	105.05M
January 23, 2026	0.34	0.35	0.35	0.38	0.34	51.17M
January 22, 2026	0.34	0.34	0.34	0.35	0.33	13.81M
January 21, 2026	0.35	0.34	0.34	0.36	0.32	19.99M
January 20, 2026	0.35	0.35	0.35	0.37	0.33	71.11M
January 19, 2026	0.32	0.35	0.35	0.35	0.32	65.65M
January 16, 2026	0.31	0.33	0.33	0.33	0.3	38.04M
January 15, 2026	0.31	0.31	0.31	0.32	0.3	14.83M
January 14, 2026	0.31	0.32	0.32	0.32	0.3	45.01M
January 13, 2026	0.32	0.31	0.31	0.33	0.29	34.26M
January 12, 2026	0.33	0.32	0.32	0.34	0.31	11.49M
January 09, 2026	0.32	0.32	0.32	0.34	0.31	24.41M
January 08, 2026	0.33	0.33	0.33	0.33	0.31	12.28M
January 07, 2026	0.36	0.33	0.33	0.37	0.29	129.48M
January 06, 2026	0.32	0.33	0.33	0.34	0.3	76.13M
January 05, 2026	0.29	0.32	0.32	0.33	0.29	47.62M
January 02, 2026	0.3	0.29	0.29	0.3	0.28	18.94M
December 31, 2025	0.29	0.3	0.3	0.31	0.28	18.2M
December 30, 2025	0.28	0.28	0.28	0.3	0.27	32.77M
December 29, 2025	0.28	0.28	0.28	0.29	0.26	22.32M
December 24, 2025	0.28	0.28	0.28	0.29	0.26	8.34M
December 23, 2025	0.28	0.27	0.27	0.29	0.26	12.4M
December 22, 2025	0.29	0.28	0.28	0.3	0.26	21.53M
December 19, 2025	0.29	0.29	0.29	0.3	0.28	8.92M
December 18, 2025	0.27	0.29	0.29	0.3	0.26	27.23M
December 17, 2025	0.28	0.27	0.27	0.29	0.26	18.53M
December 16, 2025	0.31	0.28	0.28	0.33	0.26	144.36M
December 15, 2025	0.3	0.32	0.32	0.35	0.28	100.99M
December 12, 2025	0.28	0.3	0.3	0.32	0.26	56.14M
December 11, 2025	0.28	0.28	0.28	0.29	0.26	51.07M
December 10, 2025	0.28	0.28	0.28	0.29	0.26	58.44M
December 09, 2025	0.28	0.28	0.28	0.29	0.26	87.82M
December 08, 2025	0.28	0.28	0.28	0.29	0.26	17.5M
December 05, 2025	0.26	0.28	0.28	0.29	0.26	32.72M
December 04, 2025	0.27	0.27	0.27	0.3	0.26	58.61M
December 03, 2025	0.26	0.28	0.28	0.3	0.26	139.42M
December 02, 2025	0.25	0.26	0.26	0.27	0.24	116.94M
December 01, 2025	0.25	0.25	0.25	0.26	0.24	92.98M
November 28, 2025	0.23	0.25	0.25	0.25	0.22	65.09M
November 27, 2025	0.23	0.23	0.23	0.23	0.22	28.06M
November 26, 2025	0.23	0.23	0.23	0.23	0.22	16.49M

Oriole Resources PLC (ORR.L) LSE