5 DAY PERFORMANCE
-1.76%
1 MONTH PERFORMANCE
-23.39%
3 MONTH PERFORMANCE
+6.97%
6 MONTH PERFORMANCE
-85.89%
YEAR-TO-DATE PERFORMANCE
-91.97%
1 YEAR PERFORMANCE
-98.47%
ORIENTAL RISE HOLDINGS Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $0.11 | $0.12 (11.82%) | $0.13 | $0.11 | 5.79 M | $2.71 M |
| 12/02/2025 | $0.12 | $0.11 (-2.56%) | $0.12 | $0.11 | 1.09 M | $2.51 M |
| 12/01/2025 | $0.13 | $0.11 (-10.32%) | $0.13 | $0.11 | 2.27 M | $2.49 M |
| 11/28/2025 | $0.12 | $0.13 (1.63%) | $0.13 | $0.12 | 567.20 K | $2.75 M |
| 11/26/2025 | $0.13 | $0.12 (-6.11%) | $0.13 | $0.12 | 1.53 M | $2.71 M |
| 11/25/2025 | $0.12 | $0.13 (6.56%) | $0.13 | $0.12 | 2.13 M | $2.83 M |
| 11/24/2025 | $0.12 | $0.12 (2.17%) | $0.12 | $0.12 | 2.42 M | $2.69 M |
| 11/21/2025 | $0.12 | $0.11 (-0.26%) | $0.12 | $0.11 | 2.24 M | $2.53 M |
| 11/20/2025 | $0.12 | $0.12 (-3.31%) | $0.13 | $0.12 | 1.93 M | $2.64 M |
| 11/19/2025 | $0.12 | $0.13 (2.54%) | $0.13 | $0.12 | 1.76 M | $2.75 M |
| 11/18/2025 | $0.12 | $0.13 (3.75%) | $0.13 | $0.11 | 2.69 M | $2.80 M |
| 11/17/2025 | $0.13 | $0.12 (-7.27%) | $0.13 | $0.11 | 2.63 M | $2.61 M |
| 11/14/2025 | $0.12 | $0.13 (5%) | $0.13 | $0.12 | 2.99 M | $2.77 M |
| 11/13/2025 | $0.13 | $0.12 (-5.69%) | $0.13 | $0.12 | 3.77 M | $2.70 M |
| 11/12/2025 | $0.13 | $0.13 (-0.15%) | $0.13 | $0.12 | 2.11 M | $2.88 M |
| 11/11/2025 | $0.14 | $0.13 (-6.74%) | $0.14 | $0.11 | 5.79 M | $2.77 M |
| 11/10/2025 | $0.14 | $0.14 (2.62%) | $0.14 | $0.13 | 3.30 M | $3.10 M |
| 11/07/2025 | $0.14 | $0.14 (3.8%) | $0.14 | $0.13 | 5.13 M | $3.13 M |
| 11/06/2025 | $0.13 | $0.14 (11.08%) | $0.16 | $0.13 | 20.00 M | $3.17 M |
| 11/05/2025 | $0.12 | $0.13 (9.74%) | $0.14 | $0.12 | 23.02 M | $2.83 M |
| 11/04/2025 | $0.17 | $0.16 (-5.71%) | $0.23 | $0.14 | 166.99 M | $3.53 M |
| 11/03/2025 | $0.15 | $0.16 (5.59%) | $0.17 | $0.14 | 9.07 M | $3.53 M |
| 10/31/2025 | $0.17 | $0.15 (-8.85%) | $0.17 | $0.14 | 7.32 M | $3.31 M |
| 10/30/2025 | $0.15 | $0.16 (6.73%) | $0.17 | $0.15 | 53.13 M | $3.52 M |
| 10/29/2025 | $0.14 | $0.14 (-4.41%) | $0.14 | $0.14 | 1.36 M | $3.01 M |
| 10/28/2025 | $0.14 | $0.14 (-2%) | $0.15 | $0.14 | 2.36 M | $3.02 M |
| 10/27/2025 | $0.14 | $0.14 (-1.52%) | $0.15 | $0.14 | 2.56 M | $3.13 M |
| 10/24/2025 | $0.15 | $0.14 (-1.3%) | $0.15 | $0.14 | 2.93 M | $3.18 M |
| 10/23/2025 | $0.14 | $0.15 (3.03%) | $0.15 | $0.14 | 2.57 M | $3.22 M |
| 10/22/2025 | $0.15 | $0.15 (-3%) | $0.16 | $0.14 | 5.10 M | $3.20 M |
| 10/21/2025 | $0.14 | $0.14 (-0.91%) | $0.15 | $0.14 | 3.95 M | $3.10 M |
| 10/20/2025 | $0.16 | $0.15 (-2%) | $0.16 | $0.15 | 3.24 M | $3.35 M |
| 10/17/2025 | $0.16 | $0.16 (-3.06%) | $0.16 | $0.15 | 2.22 M | $3.41 M |
| 10/16/2025 | $0.17 | $0.16 (-9.42%) | $0.18 | $0.15 | 4.50 M | $3.43 M |
| 10/15/2025 | $0.16 | $0.17 (7.97%) | $0.17 | $0.16 | 4.25 M | $3.79 M |
| 10/14/2025 | $0.17 | $0.16 (-2.2%) | $0.17 | $0.16 | 3.17 M | $3.63 M |
| 10/13/2025 | $0.15 | $0.17 (10.86%) | $0.17 | $0.15 | 5.23 M | $3.71 M |
| 10/10/2025 | $0.15 | $0.15 (-3.74%) | $0.16 | $0.14 | 6.48 M | $3.23 M |
| 10/09/2025 | $0.16 | $0.16 (0.63%) | $0.17 | $0.15 | 5.04 M | $3.50 M |
| 10/08/2025 | $0.16 | $0.17 (3.49%) | $0.18 | $0.16 | 8.05 M | $3.65 M |
| 10/07/2025 | $0.16 | $0.16 (1.86%) | $0.16 | $0.15 | 7.93 M | $3.50 M |
| 10/06/2025 | $0.18 | $0.17 (-8.2%) | $0.19 | $0.16 | 9.08 M | $3.70 M |
| 10/03/2025 | $0.18 | $0.18 (3.1%) | $0.19 | $0.17 | 5.77 M | $4.03 M |
| 10/02/2025 | $0.16 | $0.19 (16.08%) | $0.19 | $0.16 | 6.72 M | $4.12 M |
| 10/01/2025 | $0.15 | $0.18 (14.58%) | $0.18 | $0.15 | 10.84 M | $3.87 M |
| 09/30/2025 | $0.22 | $0.19 (-16.73%) | $0.23 | $0.17 | 13.81 M | $4.12 M |
| 09/29/2025 | $0.27 | $0.20 (-23.4%) | $0.27 | $0.15 | 22.24 M | $4.47 M |
| 09/26/2025 | $0.30 | $0.27 (-10.53%) | $0.31 | $0.23 | 21.13 M | $5.91 M |
| 09/25/2025 | $0.30 | $0.30 (0.27%) | $0.32 | $0.27 | 29.18 M | $6.63 M |
| 09/24/2025 | $0.25 | $0.27 (7.8%) | $0.31 | $0.24 | 29.44 M | $5.93 M |
| 09/23/2025 | $0.35 | $0.33 (-6.32%) | $0.39 | $0.28 | 258.87 M | $7.22 M |
| 09/22/2025 | $0.20 | $0.23 (14%) | $0.30 | $0.19 | 262.44 M | $5.02 M |
| 09/19/2025 | $0.16 | $0.16 (-0.88%) | $0.16 | $0.14 | 16.66 M | $3.49 M |
| 09/18/2025 | $0.15 | $0.15 (0.2%) | $0.18 | $0.14 | 30.79 M | $3.37 M |
| 09/17/2025 | $0.13 | $0.14 (4.97%) | $0.14 | $0.13 | 11.50 M | $3.08 M |
| 09/16/2025 | $0.16 | $0.14 (-12.56%) | $0.16 | $0.13 | 29.99 M | $3.08 M |
| 09/15/2025 | $0.16 | $0.18 (14.19%) | $0.20 | $0.14 | 77.30 M | $4.03 M |
| 09/12/2025 | $0.12 | $0.14 (12.5%) | $0.15 | $0.12 | 38.65 M | $2.97 M |
| 09/11/2025 | $0.12 | $0.13 (8.83%) | $0.13 | $0.11 | 16.72 M | $2.80 M |
| 09/10/2025 | $0.11 | $0.11 (3.14%) | $0.12 | $0.11 | 10.19 M | $2.53 M |
| 09/09/2025 | $0.11 | $0.11 (3.45%) | $0.11 | $0.11 | 20.71 M | $2.51 M |
| 09/08/2025 | $0.12 | $0.11 (-3.79%) | $0.12 | $0.11 | 8.92 M | $2.46 M |
| 09/05/2025 | $0.12 | $0.11 (-0.52%) | $0.12 | $0.11 | 4.51 M | $2.52 M |
| 09/04/2025 | $0.11 | $0.11 (4.36%) | $0.12 | $0.11 | 4.75 M | $2.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.