Skip to main content
Oriental Rise Holdings Limited (ORIS)
NASDAQ: ORIS · Real-Time Price · USD
0.890
-0.066 (-6.86%)
At close: Mar 5, 2026, 4:00 PM EST
0.961
+0.071 (7.96%)
Pre-market: Mar 6, 2026, 8:00 AM EST

Oriental Rise Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.960.990.880.890.89-6.86%53,803
Mar 4, 20260.891.000.890.960.966.17%72,440
Mar 3, 20260.960.960.900.900.90-7.13%31,540
Mar 2, 20260.991.060.970.970.97-4.99%51,007
Feb 27, 20261.111.120.801.021.02-8.93%212,933
Feb 26, 20261.141.151.111.121.12-2.61%66,063
Feb 25, 20261.131.221.131.151.151.77%43,194
Feb 24, 20261.131.191.131.131.13-29,693
Feb 23, 20261.181.201.121.131.13-5.83%61,342
Feb 20, 20261.201.251.151.201.20-68,766
Feb 19, 20261.191.271.151.201.202.56%96,601
Feb 18, 20261.141.191.121.171.172.63%375,441
Feb 17, 20261.351.401.121.141.14-15.56%115,001
Feb 13, 20261.241.461.241.351.355.47%132,686
Feb 12, 20261.171.301.161.281.2810.34%121,259
Feb 11, 20261.201.201.161.161.16-1.69%40,210
Feb 10, 20261.161.211.141.181.182.61%56,530
Feb 9, 20261.181.221.111.151.151.77%193,332
Feb 6, 20261.211.261.131.131.13-5.83%189,287
Feb 5, 20261.271.311.201.201.20-5.51%73,364
Feb 4, 20261.241.301.201.271.271.60%130,464
Feb 3, 20261.321.341.181.251.25-6.02%176,013
Feb 2, 20261.311.501.261.331.339.02%430,931
Jan 30, 20261.211.321.201.221.22-2.40%83,520
Jan 29, 20261.351.431.251.251.25-8.76%100,398
Jan 28, 20261.401.441.281.371.37-6.16%158,130
Jan 27, 20261.401.481.351.461.463.55%91,987
Jan 26, 20261.431.451.351.411.41-4.08%113,588
Jan 23, 20261.501.541.401.471.47-5.16%177,669
Jan 22, 20261.491.571.451.551.554.73%146,012
Jan 21, 20261.451.541.401.481.48-97,705
Jan 20, 20261.361.511.341.481.480.68%140,071
Jan 16, 20261.631.701.391.471.47-22.22%655,259
Jan 15, 20261.561.901.521.891.8921.15%6,412,554
Jan 14, 20261.481.691.481.561.566.12%385,633
Jan 13, 20261.301.481.301.471.479.70%400,122
Jan 12, 20261.231.401.191.341.345.51%321,717
Jan 9, 20261.181.291.111.271.2713.39%308,390
Jan 8, 20261.171.181.111.121.12-6.67%171,135
Jan 7, 20261.241.241.171.201.20-4.00%196,803
Jan 6, 20261.341.351.201.251.25-8.76%214,152
Jan 5, 20261.341.441.331.371.371.48%231,371
Jan 2, 20261.391.421.111.351.35-9.40%679,012
Dec 31, 20251.761.761.441.491.4922.13%6,817,818
Dec 30, 20251.301.431.161.221.22-6.01%3,188,943
Dec 29, 20251.231.361.141.301.305.19%271,703
Dec 26, 20251.391.391.201.231.23-12.48%318,424
Dec 24, 20251.401.451.371.411.41-8.44%157,632
Dec 23, 20251.581.691.511.541.54-8.98%174,213
Dec 22, 20251.581.711.581.691.69-2.42%107,776
Dec 19, 20251.671.851.591.731.73-1.70%140,898
Dec 18, 20252.002.021.301.761.76-12.67%506,835
Dec 17, 20252.102.102.022.022.02-55,527
Dec 16, 20252.192.292.002.022.02-9.50%151,978
Dec 15, 20252.222.242.122.232.23-3.71%111,367
Dec 12, 20252.402.402.222.322.32-5.70%76,829
Dec 11, 20252.362.542.302.462.460.41%149,076
Dec 10, 20252.542.542.222.452.45-3.47%74,194
Dec 9, 20252.402.602.322.542.545.67%104,514
Dec 8, 20252.562.582.342.402.40-3.23%76,536
Dec 5, 20252.432.522.402.482.48-1.20%65,891
Dec 4, 20252.482.532.372.512.512.20%61,977
Dec 3, 20252.202.632.122.462.467.53%290,002
Dec 2, 20252.342.342.242.282.281.15%54,314
Dec 1, 20252.512.532.262.262.26-9.68%113,739
Nov 28, 20252.462.542.442.502.501.63%28,360
Nov 26, 20252.622.622.422.462.46-4.21%76,397
Nov 25, 20252.412.582.412.572.574.90%106,660
Nov 24, 20252.402.472.322.452.456.62%120,886
Nov 21, 20252.302.392.292.302.30-4.25%111,847
Nov 20, 20252.482.532.342.402.40-4.08%96,620
Nov 19, 20252.442.542.352.502.50-1.73%88,224
Nov 18, 20252.452.682.282.542.547.16%134,262
Nov 17, 20252.562.562.272.372.37-5.79%131,469
Nov 14, 20252.402.532.372.522.522.77%149,297
Nov 13, 20252.602.602.362.452.45-6.41%188,457
Nov 12, 20252.622.642.472.622.624.05%105,644
Nov 11, 20252.702.792.202.522.52-10.71%289,663
Nov 10, 20252.752.842.642.822.82-0.70%165,082
Nov 7, 20252.742.862.632.842.84-1.66%256,685
Nov 6, 20252.603.202.592.892.8912.37%999,784
Nov 5, 20252.342.822.342.572.57-19.84%1,150,820
Nov 4, 20253.404.642.833.213.21-0.12%8,349,735
Nov 3, 20253.043.372.823.213.216.72%453,488
Oct 31, 20253.303.342.863.013.01-6.06%365,823
Oct 30, 20253.003.302.903.203.2017.12%2,656,591
Oct 29, 20252.862.862.732.732.73-0.36%67,826
Oct 28, 20252.802.942.702.742.74-3.65%118,031
Oct 27, 20252.892.982.802.852.85-1.45%128,177
Oct 24, 20252.932.982.802.892.89-1.30%146,309
Oct 23, 20252.843.002.842.932.930.62%128,484
Oct 22, 20253.003.212.862.912.913.19%254,858
Oct 21, 20252.852.992.762.822.82-7.24%197,726
Oct 20, 20253.103.172.903.043.04-2.00%161,806
Oct 17, 20253.203.283.023.103.10-0.45%111,174
Oct 16, 20253.443.603.013.123.12-9.42%225,213
Oct 15, 20253.193.483.193.443.444.37%212,412
Oct 14, 20253.373.373.123.303.30-2.20%158,317
Oct 13, 20253.043.442.953.373.3714.94%261,586
Oct 10, 20253.053.162.812.932.93-7.80%323,935