Oriental Rise Holdings Limited (ORIS)
NASDAQ: ORIS · Real-Time Price · USD
0.484
+0.029 (6.40%)
At close: Apr 28, 2026, 4:00 PM EDT
0.481
-0.003 (-0.68%)
After-hours: Apr 28, 2026, 6:09 PM EDT
Oriental Rise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.45 | 0.51 | 0.43 | 0.48 | 0.48 | 5.61% | 428,565 |
| Apr 27, 2026 | 0.41 | 0.57 | 0.40 | 0.45 | 0.45 | 14.93% | 7,268,108 |
| Apr 24, 2026 | 0.43 | 0.45 | 0.40 | 0.40 | 0.40 | -7.74% | 164,290 |
| Apr 23, 2026 | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | -4.86% | 93,793 |
| Apr 22, 2026 | 0.49 | 0.50 | 0.42 | 0.45 | 0.45 | -9.24% | 179,313 |
| Apr 21, 2026 | 0.49 | 0.55 | 0.48 | 0.50 | 0.50 | -19.86% | 312,843 |
| Apr 20, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 0.32% | 31,685 |
| Apr 17, 2026 | 0.58 | 0.62 | 0.57 | 0.62 | 0.62 | 4.73% | 79,030 |
| Apr 16, 2026 | 0.59 | 0.59 | 0.56 | 0.59 | 0.59 | 3.13% | 37,619 |
| Apr 15, 2026 | 0.53 | 0.58 | 0.50 | 0.57 | 0.57 | 2.99% | 35,873 |
| Apr 14, 2026 | 0.60 | 0.62 | 0.45 | 0.56 | 0.56 | -7.52% | 122,411 |
| Apr 13, 2026 | 0.59 | 0.60 | 0.55 | 0.60 | 0.60 | -0.73% | 35,666 |
| Apr 10, 2026 | 0.60 | 0.62 | 0.57 | 0.61 | 0.61 | -0.77% | 49,378 |
| Apr 9, 2026 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | -2.12% | 82,300 |
| Apr 8, 2026 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 5.65% | 50,425 |
| Apr 7, 2026 | 0.63 | 0.63 | 0.55 | 0.59 | 0.59 | -6.75% | 136,943 |
| Apr 6, 2026 | 0.65 | 0.65 | 0.60 | 0.63 | 0.63 | -3.67% | 59,598 |
| Apr 2, 2026 | 0.47 | 0.69 | 0.44 | 0.66 | 0.66 | 11.25% | 3,568,124 |
| Apr 1, 2026 | 0.65 | 0.70 | 0.56 | 0.59 | 0.59 | -9.74% | 101,256 |
| Mar 31, 2026 | 0.77 | 0.79 | 0.65 | 0.65 | 0.65 | -14.27% | 114,383 |
| Mar 30, 2026 | 0.77 | 0.86 | 0.72 | 0.76 | 0.76 | -6.03% | 104,802 |
| Mar 27, 2026 | 0.83 | 0.83 | 0.76 | 0.81 | 0.81 | -4.72% | 107,981 |
| Mar 26, 2026 | 0.85 | 1.14 | 0.67 | 0.85 | 0.85 | 0.32% | 924,924 |
| Mar 25, 2026 | 0.78 | 0.85 | 0.69 | 0.85 | 0.85 | 11.56% | 373,381 |
| Mar 24, 2026 | 0.66 | 0.77 | 0.64 | 0.76 | 0.76 | 18.91% | 698,927 |
| Mar 23, 2026 | 0.49 | 0.69 | 0.49 | 0.64 | 0.64 | 24.90% | 897,104 |
| Mar 20, 2026 | 0.49 | 0.55 | 0.45 | 0.51 | 0.51 | -2.73% | 724,707 |
| Mar 19, 2026 | 0.34 | 0.73 | 0.28 | 0.53 | 0.53 | 22.48% | 12,678,273 |
| Mar 18, 2026 | 0.41 | 0.59 | 0.39 | 0.43 | 0.43 | 6.70% | 6,983,966 |
| Mar 17, 2026 | 0.48 | 0.98 | 0.35 | 0.40 | 0.40 | -21.33% | 8,058,151 |
| Mar 16, 2026 | 0.63 | 0.63 | 0.50 | 0.51 | 0.51 | -21.90% | 352,903 |
| Mar 13, 2026 | 0.68 | 0.68 | 0.62 | 0.66 | 0.66 | -6.27% | 109,815 |
| Mar 12, 2026 | 0.69 | 0.76 | 0.57 | 0.70 | 0.70 | 1.29% | 320,681 |
| Mar 11, 2026 | 0.68 | 0.74 | 0.68 | 0.69 | 0.69 | 1.63% | 95,667 |
| Mar 10, 2026 | 0.91 | 1.02 | 0.55 | 0.68 | 0.68 | -23.87% | 568,575 |
| Mar 9, 2026 | 0.89 | 0.93 | 0.87 | 0.89 | 0.89 | 0.07% | 30,544 |
| Mar 6, 2026 | 0.88 | 0.95 | 0.86 | 0.89 | 0.89 | 0.29% | 22,092 |
| Mar 5, 2026 | 0.96 | 0.99 | 0.88 | 0.89 | 0.89 | -6.86% | 54,421 |
| Mar 4, 2026 | 0.89 | 1.00 | 0.89 | 0.96 | 0.96 | 6.17% | 72,695 |
| Mar 3, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -7.13% | 33,651 |
| Mar 2, 2026 | 0.99 | 1.06 | 0.97 | 0.97 | 0.97 | -4.99% | 51,007 |
| Feb 27, 2026 | 1.11 | 1.12 | 0.80 | 1.02 | 1.02 | -8.93% | 213,460 |
| Feb 26, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 66,780 |
| Feb 25, 2026 | 1.13 | 1.22 | 1.13 | 1.15 | 1.15 | 1.77% | 44,144 |
| Feb 24, 2026 | 1.13 | 1.19 | 1.13 | 1.13 | 1.13 | - | 30,131 |
| Feb 23, 2026 | 1.18 | 1.20 | 1.12 | 1.13 | 1.13 | -5.83% | 62,936 |
| Feb 20, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 70,427 |
| Feb 19, 2026 | 1.19 | 1.27 | 1.15 | 1.20 | 1.20 | 2.56% | 102,887 |
| Feb 18, 2026 | 1.14 | 1.19 | 1.12 | 1.17 | 1.17 | 2.63% | 386,753 |
| Feb 17, 2026 | 1.35 | 1.40 | 1.12 | 1.14 | 1.14 | -15.56% | 143,542 |
| Feb 13, 2026 | 1.24 | 1.46 | 1.24 | 1.35 | 1.35 | 5.47% | 138,437 |
| Feb 12, 2026 | 1.17 | 1.30 | 1.16 | 1.28 | 1.28 | 10.34% | 126,361 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 42,227 |
| Feb 10, 2026 | 1.16 | 1.21 | 1.14 | 1.18 | 1.18 | 2.61% | 57,857 |
| Feb 9, 2026 | 1.18 | 1.22 | 1.11 | 1.15 | 1.15 | 1.77% | 197,163 |
| Feb 6, 2026 | 1.21 | 1.26 | 1.13 | 1.13 | 1.13 | -5.83% | 216,479 |
| Feb 5, 2026 | 1.27 | 1.31 | 1.20 | 1.20 | 1.20 | -5.51% | 74,424 |
| Feb 4, 2026 | 1.24 | 1.30 | 1.20 | 1.27 | 1.27 | 1.60% | 130,464 |
| Feb 3, 2026 | 1.32 | 1.34 | 1.18 | 1.25 | 1.25 | -6.02% | 176,013 |
| Feb 2, 2026 | 1.31 | 1.50 | 1.26 | 1.33 | 1.33 | 9.02% | 430,931 |
| Jan 30, 2026 | 1.21 | 1.32 | 1.20 | 1.22 | 1.22 | -2.40% | 83,520 |
| Jan 29, 2026 | 1.35 | 1.43 | 1.25 | 1.25 | 1.25 | -8.76% | 100,398 |
| Jan 28, 2026 | 1.40 | 1.44 | 1.28 | 1.37 | 1.37 | -6.16% | 158,130 |
| Jan 27, 2026 | 1.40 | 1.48 | 1.35 | 1.46 | 1.46 | 3.55% | 91,987 |
| Jan 26, 2026 | 1.43 | 1.45 | 1.35 | 1.41 | 1.41 | -4.08% | 113,588 |
| Jan 23, 2026 | 1.50 | 1.54 | 1.40 | 1.47 | 1.47 | -5.16% | 177,669 |
| Jan 22, 2026 | 1.49 | 1.57 | 1.45 | 1.55 | 1.55 | 4.73% | 146,012 |
| Jan 21, 2026 | 1.45 | 1.54 | 1.40 | 1.48 | 1.48 | - | 97,705 |
| Jan 20, 2026 | 1.36 | 1.51 | 1.34 | 1.48 | 1.48 | 0.68% | 140,071 |
| Jan 16, 2026 | 1.63 | 1.70 | 1.39 | 1.47 | 1.47 | -22.22% | 655,259 |
| Jan 15, 2026 | 1.56 | 1.90 | 1.52 | 1.89 | 1.89 | 21.15% | 6,412,554 |
| Jan 14, 2026 | 1.48 | 1.69 | 1.48 | 1.56 | 1.56 | 6.12% | 385,633 |
| Jan 13, 2026 | 1.30 | 1.48 | 1.30 | 1.47 | 1.47 | 9.70% | 400,122 |
| Jan 12, 2026 | 1.23 | 1.40 | 1.19 | 1.34 | 1.34 | 5.51% | 321,717 |
| Jan 9, 2026 | 1.18 | 1.29 | 1.11 | 1.27 | 1.27 | 13.39% | 308,390 |
| Jan 8, 2026 | 1.17 | 1.18 | 1.11 | 1.12 | 1.12 | -6.67% | 171,135 |
| Jan 7, 2026 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | -4.00% | 196,803 |
| Jan 6, 2026 | 1.34 | 1.35 | 1.20 | 1.25 | 1.25 | -8.76% | 214,152 |
| Jan 5, 2026 | 1.34 | 1.44 | 1.33 | 1.37 | 1.37 | 1.48% | 231,371 |
| Jan 2, 2026 | 1.39 | 1.42 | 1.11 | 1.35 | 1.35 | -9.40% | 679,012 |
| Dec 31, 2025 | 1.76 | 1.76 | 1.44 | 1.49 | 1.49 | 22.13% | 6,817,818 |
| Dec 30, 2025 | 1.30 | 1.43 | 1.16 | 1.22 | 1.22 | -6.01% | 3,188,943 |
| Dec 29, 2025 | 1.23 | 1.36 | 1.14 | 1.30 | 1.30 | 5.19% | 271,703 |
| Dec 26, 2025 | 1.39 | 1.39 | 1.20 | 1.23 | 1.23 | -12.48% | 318,424 |
| Dec 24, 2025 | 1.40 | 1.45 | 1.37 | 1.41 | 1.41 | -8.44% | 157,632 |
| Dec 23, 2025 | 1.58 | 1.69 | 1.51 | 1.54 | 1.54 | -8.98% | 174,213 |
| Dec 22, 2025 | 1.58 | 1.71 | 1.58 | 1.69 | 1.69 | -2.42% | 107,776 |
| Dec 19, 2025 | 1.67 | 1.85 | 1.59 | 1.73 | 1.73 | -1.70% | 140,898 |
| Dec 18, 2025 | 2.00 | 2.02 | 1.30 | 1.76 | 1.76 | -12.67% | 506,835 |
| Dec 17, 2025 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | - | 55,527 |
| Dec 16, 2025 | 2.19 | 2.29 | 2.00 | 2.02 | 2.02 | -9.50% | 151,978 |
| Dec 15, 2025 | 2.22 | 2.24 | 2.12 | 2.23 | 2.23 | -3.71% | 111,367 |
| Dec 12, 2025 | 2.40 | 2.40 | 2.22 | 2.32 | 2.32 | -5.70% | 76,829 |
| Dec 11, 2025 | 2.36 | 2.54 | 2.30 | 2.46 | 2.46 | 0.41% | 149,076 |
| Dec 10, 2025 | 2.54 | 2.54 | 2.22 | 2.45 | 2.45 | -3.47% | 74,194 |
| Dec 9, 2025 | 2.40 | 2.60 | 2.32 | 2.54 | 2.54 | 5.67% | 104,514 |
| Dec 8, 2025 | 2.56 | 2.58 | 2.34 | 2.40 | 2.40 | -3.23% | 76,536 |
| Dec 5, 2025 | 2.43 | 2.52 | 2.40 | 2.48 | 2.48 | -1.20% | 65,891 |
| Dec 4, 2025 | 2.48 | 2.53 | 2.37 | 2.51 | 2.51 | 2.20% | 61,977 |
| Dec 3, 2025 | 2.20 | 2.63 | 2.12 | 2.46 | 2.46 | 7.53% | 290,002 |