Oriental Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	100.00	102.08	99.40	99.85	-	-0.01%	112,558
Apr 28, 2026	99.18	101.95	99.18	99.86	99.86	0.69%	251,312
Apr 27, 2026	96.20	100.48	96.20	99.18	99.18	3.60%	159,754
Apr 24, 2026	97.98	98.40	95.04	95.73	95.73	-2.00%	102,688
Apr 23, 2026	98.99	98.99	96.91	97.68	97.68	-1.54%	222,751
Apr 22, 2026	98.01	99.78	98.01	99.21	99.21	0.56%	123,813
Apr 21, 2026	97.21	100.88	97.11	98.66	98.66	1.55%	276,872
Apr 20, 2026	99.02	99.82	96.65	97.15	97.15	-1.56%	185,025
Apr 17, 2026	99.00	101.00	96.94	98.69	98.69	-0.77%	390,510
Apr 16, 2026	99.20	100.70	98.56	99.46	99.46	0.73%	92,200
Apr 15, 2026	98.50	99.27	97.66	98.74	98.74	2.44%	104,361
Apr 13, 2026	96.50	98.40	93.80	96.39	96.39	-1.86%	150,711
Apr 10, 2026	96.90	101.00	96.38	98.22	98.22	1.95%	216,185
Apr 9, 2026	98.00	98.99	95.52	96.34	96.34	-0.73%	149,233
Apr 8, 2026	96.00	98.35	93.01	97.05	97.05	7.11%	337,301
Apr 7, 2026	91.01	93.10	89.50	90.61	90.61	-1.22%	109,416
Apr 6, 2026	90.00	92.25	88.94	91.73	91.73	2.22%	94,962
Apr 2, 2026	88.00	90.00	86.24	89.74	89.74	0.82%	69,675
Apr 1, 2026	85.05	89.51	84.64	89.01	89.01	8.54%	179,862
Mar 30, 2026	86.34	87.28	81.10	82.01	82.01	-5.03%	390,462
Mar 27, 2026	91.64	91.97	84.00	86.35	86.35	-6.25%	310,090
Mar 25, 2026	91.03	94.33	91.03	92.11	92.11	1.19%	222,979
Mar 24, 2026	91.00	92.85	90.42	91.03	91.03	1.14%	176,026
Mar 23, 2026	90.00	90.57	88.12	90.00	90.00	-1.96%	583,891
Mar 20, 2026	91.00	92.80	90.48	91.80	91.80	0.88%	138,334
Mar 19, 2026	90.40	91.90	89.60	91.00	91.00	-1.53%	210,774
Mar 18, 2026	88.10	93.55	88.00	92.41	92.41	5.41%	299,202
Mar 17, 2026	83.66	88.90	82.68	87.67	87.67	4.79%	599,001
Mar 16, 2026	85.20	86.39	80.00	83.66	83.66	-3.06%	427,130
Mar 13, 2026	87.39	88.80	84.61	86.30	86.30	-1.81%	674,929
Mar 12, 2026	91.00	91.22	87.00	87.89	87.89	-4.61%	915,091
Mar 11, 2026	89.90	93.31	89.90	92.14	92.14	1.46%	556,057
Mar 10, 2026	87.99	91.49	87.55	90.81	90.81	4.31%	376,138
Mar 9, 2026	92.00	92.00	86.31	87.06	87.06	-6.40%	785,139
Mar 6, 2026	92.53	94.55	92.30	93.01	93.01	0.52%	145,379
Mar 5, 2026	95.40	95.99	92.10	92.53	92.53	-2.14%	236,030
Mar 4, 2026	96.50	97.00	94.10	94.55	94.55	-3.85%	205,208
Mar 2, 2026	98.00	101.13	96.61	98.34	98.34	-3.10%	193,802
Feb 27, 2026	101.83	102.95	101.00	101.49	101.49	0.66%	187,717
Feb 26, 2026	99.79	103.00	98.99	100.82	100.82	1.05%	1,021,252
Feb 25, 2026	100.73	100.95	99.13	99.77	99.77	-0.95%	84,508
Feb 24, 2026	99.03	101.99	98.51	100.73	100.73	0.86%	179,184
Feb 23, 2026	101.13	101.91	98.81	99.87	99.87	-0.90%	173,974
Feb 20, 2026	101.92	102.24	100.11	100.78	100.78	-1.12%	102,759
Feb 19, 2026	102.29	102.77	101.00	101.92	101.92	-0.49%	203,191
Feb 18, 2026	102.39	105.04	100.94	102.42	102.42	0.25%	308,322
Feb 17, 2026	101.75	106.79	101.61	102.16	102.16	0.30%	853,106
Feb 16, 2026	102.20	102.58	101.22	101.85	101.85	-0.74%	74,278
Feb 13, 2026	104.47	104.92	101.52	102.61	102.61	-1.93%	108,867
Feb 12, 2026	104.74	106.29	104.00	104.63	104.63	-1.27%	127,934
Feb 11, 2026	107.83	108.16	104.48	105.98	105.98	-1.38%	118,444
Feb 10, 2026	109.01	111.43	107.01	107.46	107.46	-1.22%	220,882
Feb 9, 2026	106.00	110.50	105.54	108.79	108.79	3.09%	205,966
Feb 6, 2026	106.03	107.44	103.31	105.53	105.53	-0.91%	139,932
Feb 5, 2026	103.60	108.79	103.33	106.50	106.50	1.37%	153,989
Feb 4, 2026	105.20	105.94	103.20	105.06	105.06	-0.74%	118,195
Feb 3, 2026	105.30	110.41	104.14	105.84	105.84	2.16%	348,506
Feb 2, 2026	100.89	104.28	99.54	103.60	103.60	2.11%	125,526
Feb 1, 2026	101.51	104.35	100.16	101.46	101.46	-0.07%	85,687
Jan 30, 2026	99.55	102.13	98.66	101.53	101.53	1.95%	100,305
Jan 29, 2026	101.35	101.77	99.00	99.59	99.59	-1.70%	136,183
Jan 28, 2026	100.25	102.89	100.10	101.31	101.31	0.73%	239,867
Jan 27, 2026	101.40	102.10	99.23	100.58	100.58	-0.91%	155,879
Jan 23, 2026	105.76	105.94	101.01	101.50	101.50	-3.96%	107,950
Jan 22, 2026	106.55	108.00	105.00	105.69	105.69	-0.38%	87,340
Jan 21, 2026	107.00	108.92	104.79	106.09	106.09	-2.11%	204,056
Jan 20, 2026	108.98	110.55	106.71	108.38	108.38	-0.54%	330,534
Jan 19, 2026	113.70	113.70	108.10	108.97	108.97	-5.17%	206,277
Jan 16, 2026	116.09	116.09	112.52	114.91	114.91	-0.45%	262,249
Jan 14, 2026	116.54	121.01	114.40	115.43	115.43	0.20%	1,237,916
Jan 13, 2026	112.80	125.90	112.00	115.20	115.20	2.38%	4,481,512
Jan 12, 2026	115.00	116.35	111.67	112.52	112.52	-3.00%	351,205
Jan 9, 2026	115.40	118.50	113.82	116.00	116.00	-0.99%	260,631
Jan 8, 2026	114.35	118.90	114.00	117.16	117.16	1.45%	643,675
Jan 7, 2026	108.00	116.75	107.50	115.49	115.49	6.35%	656,002
Jan 6, 2026	108.50	109.97	106.25	108.59	108.59	0.05%	126,080
Jan 5, 2026	107.10	109.00	106.50	108.54	108.54	0.57%	104,893
Jan 2, 2026	110.60	111.29	107.00	107.93	107.93	-1.78%	275,218
Jan 1, 2026	103.30	113.40	102.71	109.89	109.89	6.69%	1,710,451
Dec 31, 2025	102.26	103.98	102.26	103.00	103.00	0.72%	86,436
Dec 30, 2025	102.11	102.89	101.20	102.26	102.26	0.14%	235,901
Dec 29, 2025	101.50	103.80	101.34	102.12	102.12	-0.18%	120,935
Dec 26, 2025	103.00	104.80	101.36	102.30	102.30	-0.69%	285,427
Dec 24, 2025	104.70	104.81	102.65	103.01	103.01	-1.36%	157,227
Dec 23, 2025	105.88	106.14	103.50	104.43	104.43	-1.37%	151,563
Dec 22, 2025	101.03	106.60	99.61	105.88	105.88	4.89%	1,275,844
Dec 19, 2025	99.60	102.13	99.10	100.94	100.94	1.70%	209,993
Dec 18, 2025	100.20	100.91	98.08	99.25	99.25	-1.13%	270,213
Dec 17, 2025	103.69	103.69	100.05	100.38	100.38	-2.89%	275,406
Dec 16, 2025	104.79	104.99	102.81	103.37	103.37	-0.97%	103,768
Dec 15, 2025	106.44	106.44	103.97	104.38	104.38	-1.85%	127,719
Dec 12, 2025	106.09	108.14	105.40	106.35	106.35	0.42%	159,380
Dec 11, 2025	107.48	107.49	104.43	105.91	105.91	-1.47%	230,870
Dec 10, 2025	108.29	111.11	107.00	107.49	107.49	-0.31%	177,608
Dec 9, 2025	109.00	110.03	104.15	107.82	107.82	-1.53%	225,808
Dec 8, 2025	112.70	113.00	108.30	109.50	109.50	-2.56%	111,710
Dec 5, 2025	112.10	113.69	111.22	112.38	112.38	-0.34%	122,721
Dec 4, 2025	111.29	114.97	111.02	112.76	112.76	1.19%	140,919
Dec 3, 2025	114.53	115.83	110.53	111.43	111.43	-2.61%	273,781
Dec 2, 2025	116.09	116.62	113.76	114.42	114.42	-0.94%	160,977