Oriental Rise Limited (ORIS)
0.95
0.00 (0.32%)
At close: Apr 15, 2025, 3:35 PM
0.94
-1.05%
After-hours: Apr 15, 2025, 07:51 PM EDT
Oriental Rise Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.96 | 0.96 | 0.97 | 0.97 | 0.90 | 0.90 | 0.95 | 0.95 | -1.04% | 55,525 |
| Apr 11, 2025 | 0.95 | 0.95 | 0.99 | 0.99 | 0.90 | 0.90 | 0.96 | 0.96 | -2.04% | 132,411 |
| Apr 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 0.96 | 0.98 | 0.98 | -1.01% | 47,635 |
| Apr 9, 2025 | 0.99 | 0.99 | 1.01 | 1.01 | 0.96 | 0.96 | 0.99 | 0.99 | 0.00% | 73,664 |
| Apr 8, 2025 | 1.07 | 1.07 | 1.08 | 1.08 | 0.95 | 0.95 | 0.99 | 0.99 | -1.98% | 225,998 |
| Apr 7, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | 1.01 | -6.48% | 66,411 |
| Apr 4, 2025 | 1.06 | 1.06 | 1.08 | 1.08 | 1.02 | 1.02 | 1.08 | 1.08 | 0.00% | 120,939 |
| Apr 3, 2025 | 1.12 | 1.12 | 1.18 | 1.18 | 1.05 | 1.05 | 1.08 | 1.08 | -7.69% | 161,126 |
| Apr 2, 2025 | 1.14 | 1.14 | 1.19 | 1.19 | 1.13 | 1.13 | 1.17 | 1.17 | 0.00% | 44,216 |
| Apr 1, 2025 | 1.18 | 1.18 | 1.25 | 1.25 | 1.15 | 1.15 | 1.17 | 1.17 | -5.65% | 151,522 |
| Mar 31, 2025 | 1.11 | 1.11 | 1.31 | 1.31 | 1.10 | 1.10 | 1.24 | 1.24 | 11.71% | 409,500 |
| Mar 28, 2025 | 1.12 | 1.12 | 1.13 | 1.13 | 1.10 | 1.10 | 1.11 | 1.11 | -0.89% | 41,000 |
| Mar 27, 2025 | 1.12 | 1.12 | 1.17 | 1.17 | 1.09 | 1.09 | 1.12 | 1.12 | 0.00% | 68,000 |
| Mar 26, 2025 | 1.15 | 1.15 | 1.21 | 1.21 | 1.09 | 1.09 | 1.12 | 1.12 | -4.27% | 153,000 |
| Mar 25, 2025 | 1.17 | 1.17 | 1.19 | 1.19 | 1.14 | 1.14 | 1.17 | 1.17 | 0.86% | 78,418 |
| Mar 24, 2025 | 1.20 | 1.20 | 1.22 | 1.22 | 1.15 | 1.15 | 1.16 | 1.16 | -4.92% | 118,200 |
| Mar 21, 2025 | 1.09 | 1.09 | 1.22 | 1.22 | 1.06 | 1.06 | 1.22 | 1.22 | 10.91% | 206,286 |
| Mar 20, 2025 | 1.10 | 1.10 | 1.12 | 1.12 | 1.04 | 1.04 | 1.10 | 1.10 | 0.00% | 173,800 |
| Mar 19, 2025 | 1.14 | 1.14 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 182,800 |
| Mar 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | 1.12 | 1.13 | 1.13 | -1.74% | 114,700 |
| Mar 17, 2025 | 1.12 | 1.12 | 1.18 | 1.18 | 1.12 | 1.12 | 1.15 | 1.15 | 4.55% | 132,000 |
| Mar 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | 102,670 |
| Mar 13, 2025 | 1.15 | 1.15 | 1.22 | 1.22 | 1.12 | 1.12 | 1.16 | 1.16 | 2.65% | 113,431 |
| Mar 12, 2025 | 1.18 | 1.18 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | 79,635 |
| Mar 11, 2025 | 1.20 | 1.20 | 1.24 | 1.24 | 1.15 | 1.15 | 1.17 | 1.17 | -6.40% | 181,500 |
| Mar 10, 2025 | 1.26 | 1.26 | 1.29 | 1.29 | 1.23 | 1.23 | 1.25 | 1.25 | -4.58% | 221,500 |
| Mar 7, 2025 | 1.23 | 1.23 | 1.35 | 1.35 | 1.23 | 1.23 | 1.31 | 1.31 | 2.34% | 112,832 |
| Mar 6, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.22 | 1.22 | 1.28 | 1.28 | -4.48% | 222,500 |
| Mar 5, 2025 | 1.32 | 1.32 | 1.38 | 1.38 | 1.27 | 1.27 | 1.34 | 1.34 | 4.69% | 199,300 |
| Mar 4, 2025 | 1.25 | 1.25 | 1.30 | 1.30 | 1.20 | 1.20 | 1.28 | 1.28 | 2.40% | 128,500 |
| Mar 3, 2025 | 1.33 | 1.33 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 306,114 |
| Feb 28, 2025 | 1.20 | 1.20 | 1.32 | 1.32 | 1.15 | 1.15 | 1.27 | 1.27 | 5.83% | 377,100 |
| Feb 27, 2025 | 1.18 | 1.18 | 1.36 | 1.36 | 1.18 | 1.18 | 1.20 | 1.20 | -4.76% | 421,103 |
| Feb 26, 2025 | 1.25 | 1.25 | 1.33 | 1.33 | 1.20 | 1.20 | 1.26 | 1.26 | -2.33% | 380,900 |
| Feb 25, 2025 | 1.24 | 1.24 | 1.29 | 1.29 | 1.11 | 1.11 | 1.29 | 1.29 | -5.15% | 1,298,115 |
| Feb 24, 2025 | 1.60 | 1.60 | 2.28 | 2.28 | 1.31 | 1.31 | 1.36 | 1.36 | 21.43% | 45,900,300 |
| Feb 21, 2025 | 1.10 | 1.10 | 1.15 | 1.15 | 1.08 | 1.08 | 1.12 | 1.12 | 1.82% | 2,364,406 |
| Feb 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.04 | 1.04 | 1.10 | 1.10 | -1.79% | 57,719 |
| Feb 19, 2025 | 1.02 | 1.02 | 1.20 | 1.20 | 1.02 | 1.02 | 1.12 | 1.12 | 6.67% | 197,740 |
| Feb 18, 2025 | 1.05 | 1.05 | 1.10 | 1.10 | 1.01 | 1.01 | 1.05 | 1.05 | -4.55% | 155,200 |
| Feb 14, 2025 | 1.03 | 1.03 | 1.19 | 1.19 | 1.03 | 1.03 | 1.10 | 1.10 | 4.76% | 229,549 |
| Feb 13, 2025 | 0.99 | 0.99 | 1.20 | 1.20 | 0.99 | 0.99 | 1.05 | 1.05 | 6.06% | 271,595 |
| Feb 12, 2025 | 0.97 | 0.97 | 1.04 | 1.04 | 0.94 | 0.94 | 0.99 | 0.99 | 0.00% | 226,700 |
| Feb 11, 2025 | 1.00 | 1.00 | 1.05 | 1.05 | 0.95 | 0.95 | 0.99 | 0.99 | -4.81% | 182,100 |
| Feb 10, 2025 | 1.06 | 1.06 | 1.08 | 1.08 | 1.00 | 1.00 | 1.04 | 1.04 | -8.77% | 521,900 |
| Feb 7, 2025 | 1.23 | 1.23 | 1.27 | 1.27 | 1.12 | 1.12 | 1.14 | 1.14 | -5.79% | 266,100 |
| Feb 6, 2025 | 1.19 | 1.19 | 1.25 | 1.25 | 1.18 | 1.18 | 1.21 | 1.21 | 0.83% | 168,600 |
| Feb 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.19 | 1.19 | 1.20 | 1.20 | -7.69% | 255,005 |
| Feb 4, 2025 | 1.27 | 1.27 | 1.32 | 1.32 | 1.24 | 1.24 | 1.30 | 1.30 | 2.36% | 157,400 |
| Feb 3, 2025 | 1.30 | 1.30 | 1.35 | 1.35 | 1.23 | 1.23 | 1.27 | 1.27 | -7.97% | 251,381 |