Oriental Rise Holdings Limited - Ordinary Shares (ORIS)

Last Price1.8300

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jul 10th, 4:57 AM EDT

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

Date Range:

2026-04-10 - 2026-07-10

Date	Open	High	Low	Close	Volume	Adjusted Close
6/23/2026	2.42	0.00	2.42	1.83	0	1.83
6/22/2026	2.04	2.43	1.71	2.42	73,307	2.42
6/18/2026	0.52	0.54	0.48	0.51	91,669	2.04
6/17/2026	0.56	0.58	0.52	0.54	81,520	2.16
6/16/2026	0.56	0.63	0.51	0.57	315,646	2.29
6/15/2026	0.55	0.57	0.51	0.56	97,591	2.24
6/12/2026	0.58	0.60	0.52	0.54	69,494	2.16
6/11/2026	0.55	0.61	0.54	0.57	224,154	2.27
6/10/2026	0.50	0.55	0.49	0.54	101,992	2.16
6/09/2026	0.48	0.60	0.45	0.52	3,373,803	2.09
6/08/2026	0.48	0.54	0.47	0.53	178,918	2.12
6/05/2026	0.52	0.52	0.50	0.51	49,333	2.06
6/04/2026	0.54	0.54	0.50	0.52	59,725	2.10
6/03/2026	0.55	0.56	0.53	0.56	59,547	2.22
6/02/2026	0.56	0.57	0.54	0.56	71,446	2.26
6/01/2026	0.52	0.60	0.52	0.57	282,851	2.27
5/29/2026	0.52	0.55	0.48	0.53	87,503	2.12
5/28/2026	0.55	0.55	0.50	0.52	166,333	2.09
5/27/2026	0.47	0.72	0.47	0.56	4,491,164	2.24
5/26/2026	0.46	0.47	0.43	0.46	181,686	1.84
5/22/2026	0.46	0.50	0.43	0.50	370,476	1.99
5/21/2026	0.42	0.48	0.33	0.48	18,936,289	1.92
5/20/2026	0.42	0.46	0.42	0.45	76,118	1.80
5/19/2026	0.42	0.45	0.39	0.43	79,378	1.71
5/18/2026	0.50	0.52	0.30	0.41	210,657	1.64
5/15/2026	0.55	0.55	0.48	0.54	141,555	2.15
5/14/2026	0.45	0.63	0.45	0.54	1,103,782	2.15
5/13/2026	0.39	0.42	0.37	0.42	198,899	1.68
5/12/2026	0.43	0.43	0.39	0.40	60,562	1.59
5/11/2026	0.42	0.42	0.39	0.41	56,055	1.63
5/08/2026	0.42	0.44	0.40	0.44	37,802	1.75
5/07/2026	0.44	0.45	0.41	0.44	40,524	1.75
5/06/2026	0.45	0.46	0.43	0.45	48,892	1.80
5/05/2026	0.47	0.47	0.45	0.47	46,904	1.88
5/04/2026	0.46	0.48	0.44	0.47	113,397	1.88
5/01/2026	0.47	0.48	0.45	0.46	41,071	1.82
4/30/2026	0.44	0.48	0.44	0.48	45,245	1.92
4/29/2026	0.48	0.50	0.42	0.48	98,642	1.92
4/28/2026	0.45	0.51	0.43	0.48	431,787	1.94
4/27/2026	0.41	0.57	0.40	0.45	7,273,248	1.82
4/24/2026	0.43	0.45	0.40	0.40	164,775	1.58
4/23/2026	0.45	0.45	0.41	0.43	123,162	1.72
4/22/2026	0.49	0.50	0.42	0.45	179,423	1.80
4/21/2026	0.49	0.55	0.48	0.50	315,512	1.99
4/20/2026	0.61	0.62	0.60	0.62	31,800	2.48
4/17/2026	0.58	0.62	0.57	0.62	79,041	2.47
4/16/2026	0.59	0.59	0.56	0.59	37,705	2.36
4/15/2026	0.53	0.58	0.50	0.57	50,362	2.29
4/14/2026	0.60	0.62	0.45	0.56	122,451	2.22
4/13/2026	0.59	0.60	0.55	0.60	35,668	2.40
4/10/2026	0.60	0.62	0.57	0.61	49,458	2.42