Skip to main content
Oriental Rise Holdings Limited (ORIS)
NASDAQ: ORIS · Real-Time Price · USD
0.124
-0.002 (-1.20%)
At close: Dec 5, 2025, 4:00 PM EST
0.125
+0.001 (1.13%)
After-hours: Dec 5, 2025, 7:54 PM EST

Oriental Rise Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.120.130.120.120.12-1.20%1,286,589
Dec 4, 20250.120.130.120.130.132.20%1,212,736
Dec 3, 20250.110.130.110.120.127.53%5,771,024
Dec 2, 20250.120.120.110.110.111.15%1,044,433
Dec 1, 20250.130.130.110.110.11-9.68%2,233,762
Nov 28, 20250.120.130.120.130.131.63%567,203
Nov 26, 20250.130.130.120.120.12-4.21%1,455,699
Nov 25, 20250.120.130.120.130.134.90%2,029,942
Nov 24, 20250.120.120.120.120.126.62%2,358,598
Nov 21, 20250.120.120.110.110.11-4.25%2,090,033
Nov 20, 20250.120.130.120.120.12-4.08%1,866,564
Nov 19, 20250.120.130.120.130.13-1.73%1,764,493
Nov 18, 20250.120.130.110.130.137.16%2,685,255
Nov 17, 20250.130.130.110.120.12-5.79%2,629,385
Nov 14, 20250.120.130.120.130.132.77%2,985,953
Nov 13, 20250.130.130.120.120.12-6.41%3,769,159
Nov 12, 20250.130.130.120.130.134.05%2,112,887
Nov 11, 20250.140.140.110.130.13-10.71%5,793,261
Nov 10, 20250.140.140.130.140.14-0.70%3,301,659
Nov 7, 20250.140.140.130.140.14-1.66%5,133,715
Nov 6, 20250.130.160.130.140.1412.37%19,995,686
Nov 5, 20250.120.140.120.130.13-19.84%23,016,411
Nov 4, 20250.170.230.140.160.16-0.12%166,994,712
Nov 3, 20250.150.170.140.160.166.72%9,069,771
Oct 31, 20250.170.170.140.150.15-6.06%7,316,473
Oct 30, 20250.150.170.150.160.1617.12%53,131,824
Oct 29, 20250.140.140.140.140.14-0.36%1,356,532
Oct 28, 20250.140.150.140.140.14-3.65%2,360,627
Oct 27, 20250.140.150.140.140.14-1.45%2,563,546
Oct 24, 20250.150.150.140.140.14-1.30%2,926,195
Oct 23, 20250.140.150.140.150.150.62%2,569,691
Oct 22, 20250.150.160.140.150.153.19%5,097,172
Oct 21, 20250.140.150.140.140.14-7.24%3,954,530
Oct 20, 20250.160.160.150.150.15-2.00%3,236,131
Oct 17, 20250.160.160.150.160.16-0.45%2,223,492
Oct 16, 20250.170.180.150.160.16-9.42%4,504,275
Oct 15, 20250.160.170.160.170.174.37%4,248,240
Oct 14, 20250.170.170.160.160.16-2.20%3,166,346
Oct 13, 20250.150.170.150.170.1714.94%5,231,721
Oct 10, 20250.150.160.140.150.15-7.80%6,478,710
Oct 9, 20250.160.170.150.160.16-4.16%5,040,473
Oct 8, 20250.160.180.160.170.174.34%8,049,164
Oct 7, 20250.160.160.150.160.16-5.36%7,931,151
Oct 6, 20250.180.190.160.170.17-8.20%9,081,546
Oct 3, 20250.180.190.170.180.18-2.14%5,771,893
Oct 2, 20250.160.190.160.190.196.25%6,720,981
Oct 1, 20250.150.180.150.180.18-5.98%10,842,623
Sep 30, 20250.220.230.170.190.19-7.78%13,806,011
Sep 29, 20250.270.270.150.200.20-24.39%22,235,560
Sep 26, 20250.300.310.230.270.27-10.80%21,130,817
Sep 25, 20250.300.320.270.300.3011.65%29,182,647
Sep 24, 20250.250.310.240.270.27-17.75%29,441,512
Sep 23, 20250.350.390.280.330.3343.77%258,868,267
Sep 22, 20250.200.300.190.230.2343.85%262,441,581
Sep 19, 20250.160.160.140.160.163.87%16,664,260
Sep 18, 20250.150.180.140.150.159.39%30,785,001
Sep 17, 20250.130.140.130.140.14-0.29%11,503,875
Sep 16, 20250.160.160.130.140.14-23.43%29,994,256
Sep 15, 20250.160.200.140.180.1835.33%77,295,880
Sep 12, 20250.120.150.120.140.146.30%38,652,696
Sep 11, 20250.120.130.110.130.1310.63%16,721,049
Sep 10, 20250.110.120.110.110.110.88%10,187,634
Sep 9, 20250.110.110.110.110.111.79%20,709,025
Sep 8, 20250.120.120.110.110.11-2.27%8,924,650
Sep 5, 20250.120.120.110.110.11-0.35%4,510,891
Sep 4, 20250.110.120.110.110.11-1.71%4,753,568
Sep 3, 20250.120.120.110.120.12-6.56%7,604,867
Sep 2, 20250.110.130.110.130.1311.91%12,662,194
Aug 29, 20250.110.110.110.110.11-2.87%7,547,629
Aug 28, 20250.120.120.110.120.124.55%57,346,256
Aug 27, 20250.110.120.110.110.11-0.45%14,232,052
Aug 26, 20250.110.110.110.110.110.91%4,861,457
Aug 25, 20250.110.110.110.110.11-0.36%4,472,202
Aug 22, 20250.110.120.110.110.11-2.92%6,516,911
Aug 21, 20250.110.120.110.110.11-0.70%5,619,125
Aug 20, 20250.110.120.110.110.11-3.47%5,485,705
Aug 19, 20250.110.120.110.120.12-0.51%6,595,706
Aug 18, 20250.110.120.110.120.12-1.90%9,499,519
Aug 15, 20250.120.130.110.120.1216.35%128,811,066
Aug 14, 20250.110.110.100.100.10-10.11%12,765,625
Aug 13, 20250.120.120.110.120.12-5.16%16,426,574
Aug 12, 20250.120.130.110.120.1212.34%102,033,435
Aug 11, 20250.120.120.100.110.11-19.85%29,313,830
Aug 8, 20250.180.210.130.140.1450.39%838,279,910
Aug 7, 20250.090.090.090.090.09-3.12%10,809,569
Aug 6, 20250.110.110.080.090.09-18.49%29,144,341
Aug 5, 20250.130.130.110.110.11-12.83%10,423,410
Aug 4, 20250.140.150.120.130.1319.22%122,751,655
Aug 1, 20250.120.120.100.110.11-12.09%13,015,019
Jul 31, 20250.130.140.120.120.12-10.79%7,275,505
Jul 30, 20250.130.140.120.140.14-3.58%16,541,124
Jul 29, 20250.150.160.140.150.15-9.36%7,853,257
Jul 28, 20250.170.170.160.160.16-8.51%12,066,783
Jul 25, 20250.190.200.170.180.18-16.10%13,338,052
Jul 24, 20250.220.220.180.210.2119.94%125,855,605
Jul 23, 20250.170.290.160.170.178.75%86,642,385
Jul 22, 20250.170.170.140.160.16-65.82%24,722,479
Jul 21, 20250.500.560.460.470.47-6.44%503,476
Jul 18, 20250.510.530.500.500.50-3.23%351,035
Jul 17, 20250.600.610.500.520.52-13.95%483,647