Oriental Rise Holdings Limited - Ordinary Shares (ORIS)

Last Price0.5100

Change-0.0310 (-5.73%)

NASDAQ· Last Trade: Jun 21st, 1:58 PM EDT

Historical Prices For Oriental Rise Holdings Limited - Ordinary Shares (ORIS)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	0.52	0.54	0.48	0.51	91,669	0.51
6/17/2026	0.56	0.58	0.52	0.54	81,520	0.54
6/16/2026	0.56	0.63	0.51	0.57	315,646	0.57
6/15/2026	0.55	0.57	0.51	0.56	97,591	0.56
6/12/2026	0.58	0.60	0.52	0.54	69,494	0.54
6/11/2026	0.55	0.61	0.54	0.57	224,154	0.57
6/10/2026	0.50	0.55	0.49	0.54	101,992	0.54
6/09/2026	0.48	0.60	0.45	0.52	3,373,803	0.52
6/08/2026	0.48	0.54	0.47	0.53	178,918	0.53
6/05/2026	0.52	0.52	0.50	0.51	49,333	0.51
6/04/2026	0.54	0.54	0.50	0.52	59,725	0.52
6/03/2026	0.55	0.56	0.53	0.56	59,547	0.56
6/02/2026	0.56	0.57	0.54	0.56	71,446	0.56
6/01/2026	0.52	0.60	0.52	0.57	282,851	0.57
5/29/2026	0.52	0.55	0.48	0.53	87,503	0.53
5/28/2026	0.55	0.55	0.50	0.52	166,333	0.52
5/27/2026	0.47	0.72	0.47	0.56	4,491,164	0.56
5/26/2026	0.46	0.47	0.43	0.46	181,686	0.46
5/22/2026	0.46	0.50	0.43	0.50	370,476	0.50
5/21/2026	0.42	0.48	0.33	0.48	18,936,289	0.48
5/20/2026	0.42	0.46	0.42	0.45	76,118	0.45
5/19/2026	0.42	0.45	0.39	0.43	79,378	0.43
5/18/2026	0.50	0.52	0.30	0.41	210,657	0.41
5/15/2026	0.55	0.55	0.48	0.54	141,555	0.54
5/14/2026	0.45	0.63	0.45	0.54	1,103,782	0.54
5/13/2026	0.39	0.42	0.37	0.42	198,899	0.42
5/12/2026	0.43	0.43	0.39	0.40	60,562	0.40
5/11/2026	0.42	0.42	0.39	0.41	56,055	0.41
5/08/2026	0.42	0.44	0.40	0.44	37,802	0.44
5/07/2026	0.44	0.45	0.41	0.44	40,524	0.44
5/06/2026	0.45	0.46	0.43	0.45	48,892	0.45
5/05/2026	0.47	0.47	0.45	0.47	46,904	0.47
5/04/2026	0.46	0.48	0.44	0.47	113,397	0.47
5/01/2026	0.47	0.48	0.45	0.46	41,071	0.46
4/30/2026	0.44	0.48	0.44	0.48	45,245	0.48
4/29/2026	0.48	0.50	0.42	0.48	98,642	0.48
4/28/2026	0.45	0.51	0.43	0.48	431,787	0.48
4/27/2026	0.41	0.57	0.40	0.45	7,273,248	0.45
4/24/2026	0.43	0.45	0.40	0.40	164,775	0.40
4/23/2026	0.45	0.45	0.41	0.43	123,162	0.43
4/22/2026	0.49	0.50	0.42	0.45	179,423	0.45
4/21/2026	0.49	0.55	0.48	0.50	315,512	0.50
4/20/2026	0.61	0.62	0.60	0.62	31,800	0.62
4/17/2026	0.58	0.62	0.57	0.62	79,041	0.62
4/16/2026	0.59	0.59	0.56	0.59	37,705	0.59
4/15/2026	0.53	0.58	0.50	0.57	50,362	0.57
4/14/2026	0.60	0.62	0.45	0.56	122,451	0.56
4/13/2026	0.59	0.60	0.55	0.60	35,668	0.60
4/10/2026	0.60	0.62	0.57	0.61	49,458	0.61
4/09/2026	0.60	0.62	0.59	0.61	90,475	0.61
4/08/2026	0.58	0.62	0.58	0.62	50,426	0.62
4/07/2026	0.63	0.63	0.55	0.59	139,502	0.59
4/06/2026	0.65	0.65	0.60	0.63	59,833	0.63
4/02/2026	0.47	0.69	0.44	0.66	3,680,825	0.66
4/01/2026	0.65	0.70	0.56	0.59	101,294	0.59
3/31/2026	0.77	0.79	0.65	0.65	114,986	0.65
3/30/2026	0.77	0.86	0.72	0.76	105,217	0.76
3/27/2026	0.83	0.83	0.76	0.81	111,382	0.81
3/26/2026	0.85	1.14	0.67	0.85	931,868	0.85
3/25/2026	0.78	0.85	0.69	0.85	378,913	0.85
3/24/2026	0.66	0.77	0.64	0.76	683,551	0.76
3/23/2026	0.49	0.69	0.49	0.64	884,792	0.64