5 DAY PERFORMANCE
-18.84%
1 MONTH PERFORMANCE
-44.41%
3 MONTH PERFORMANCE
-44.94%
6 MONTH PERFORMANCE
-67.48%
YEAR-TO-DATE PERFORMANCE
-66.21%
Oriental Rise Holdings Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $0.60 | $0.52 (-13.83%) | $0.61 | $0.50 | 477.44 K | $11.38 M |
07/16/2025 | $0.59 | $0.60 (1.83%) | $0.61 | $0.59 | 40.70 K | $13.23 M |
07/15/2025 | $0.61 | $0.60 (-1.7%) | $0.61 | $0.58 | 76.01 K | $13.10 M |
07/14/2025 | $0.63 | $0.62 (-2.34%) | $0.63 | $0.60 | 63.40 K | $13.60 M |
07/11/2025 | $0.63 | $0.64 (1.11%) | $0.65 | $0.59 | 131.06 K | $14.02 M |
07/10/2025 | $0.60 | $0.61 (0.83%) | $0.61 | $0.57 | 82.42 K | $13.32 M |
07/09/2025 | $0.57 | $0.60 (4.97%) | $0.61 | $0.57 | 33.17 K | $13.22 M |
07/08/2025 | $0.63 | $0.59 (-6.83%) | $0.65 | $0.57 | 114.80 K | $12.92 M |
07/07/2025 | $0.66 | $0.62 (-5.87%) | $0.67 | $0.61 | 164.10 K | $13.70 M |
07/03/2025 | $0.66 | $0.67 (1.5%) | $0.67 | $0.64 | 170.02 K | $14.75 M |
07/02/2025 | $0.62 | $0.63 (1.61%) | $0.68 | $0.62 | 180.85 K | $13.87 M |
07/01/2025 | $0.58 | $0.63 (7.78%) | $0.63 | $0.55 | 281.54 K | $13.76 M |
06/30/2025 | $0.54 | $0.55 (1.41%) | $0.56 | $0.50 | 242.08 K | $12.05 M |
06/27/2025 | $0.57 | $0.54 (-5.49%) | $0.58 | $0.53 | 253.41 K | $11.80 M |
06/26/2025 | $0.63 | $0.55 (-12.38%) | $0.63 | $0.51 | 605.87 K | $12.08 M |
06/25/2025 | $0.80 | $0.63 (-21.05%) | $0.82 | $0.60 | 1.00 M | $13.87 M |
06/24/2025 | $0.91 | $0.92 (1.45%) | $0.92 | $0.89 | 105.70 K | $20.31 M |
06/23/2025 | $0.94 | $0.94 (0%) | $0.94 | $0.89 | 96.44 K | $20.69 M |
06/20/2025 | $0.90 | $0.94 (4.02%) | $0.95 | $0.87 | 65.45 K | $20.61 M |
06/18/2025 | $0.95 | $0.93 (-2%) | $0.95 | $0.89 | 33.14 K | $20.47 M |
06/17/2025 | $0.95 | $0.91 (-4.15%) | $0.95 | $0.89 | 56.10 K | $20.03 M |
06/16/2025 | $0.87 | $0.97 (10.88%) | $0.99 | $0.87 | 201.54 K | $21.26 M |
06/13/2025 | $0.87 | $0.87 (0.16%) | $0.89 | $0.85 | 52.86 K | $19.18 M |
06/12/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.87 | 39.95 K | $19.70 M |
06/11/2025 | $0.89 | $0.88 (-1.13%) | $0.90 | $0.85 | 26.81 K | $19.37 M |
06/10/2025 | $0.86 | $0.88 (2.45%) | $0.88 | $0.85 | 79.80 K | $19.40 M |
06/09/2025 | $0.87 | $0.86 (-1.15%) | $0.88 | $0.84 | 45.64 K | $18.93 M |
06/06/2025 | $0.85 | $0.87 (2.24%) | $0.88 | $0.85 | 44.64 K | $19.13 M |
06/05/2025 | $0.95 | $0.86 (-9.13%) | $0.95 | $0.85 | 58.86 K | $18.98 M |
06/04/2025 | $0.85 | $0.87 (2.35%) | $0.89 | $0.85 | 73.12 K | $19.15 M |
06/03/2025 | $0.89 | $0.88 (-1.12%) | $0.89 | $0.86 | 56.21 K | $19.37 M |
06/02/2025 | $0.87 | $0.86 (-1.38%) | $0.87 | $0.83 | 61.20 K | $18.93 M |
05/30/2025 | $0.89 | $0.84 (-5.51%) | $0.89 | $0.83 | 71.55 K | $18.51 M |
05/29/2025 | $0.90 | $0.89 (-0.96%) | $0.90 | $0.86 | 98.30 K | $19.59 M |
05/28/2025 | $0.86 | $0.88 (2.11%) | $0.89 | $0.85 | 47.32 K | $19.27 M |
05/27/2025 | $0.87 | $0.87 (0.31%) | $0.89 | $0.85 | 79.95 K | $19.19 M |
05/23/2025 | $0.92 | $0.90 (-2.72%) | $0.92 | $0.83 | 170.68 K | $19.70 M |
05/22/2025 | $0.87 | $0.86 (-0.23%) | $0.87 | $0.83 | 76.00 K | $19.00 M |
05/21/2025 | $0.85 | $0.85 (-0.14%) | $0.87 | $0.82 | 196.71 K | $18.71 M |
05/20/2025 | $0.87 | $0.87 (-0.11%) | $0.88 | $0.86 | 86.00 K | $19.13 M |
05/19/2025 | $0.91 | $0.86 (-5.27%) | $0.91 | $0.85 | 165.10 K | $18.97 M |
05/16/2025 | $0.91 | $0.92 (1.57%) | $0.93 | $0.90 | 117.80 K | $20.25 M |
05/15/2025 | $0.98 | $0.94 (-3.74%) | $1.01 | $0.89 | 1.47 M | $20.69 M |
05/14/2025 | $1.23 | $1.05 (-14.63%) | $1.27 | $1.03 | 894.20 K | $23.11 M |
05/13/2025 | $1.08 | $1.33 (23.15%) | $1.33 | $1.06 | 15.55 M | $29.28 M |
05/12/2025 | $0.93 | $0.96 (3.56%) | $0.99 | $0.91 | 133.86 K | $21.18 M |
05/09/2025 | $0.90 | $0.90 (0.11%) | $0.92 | $0.88 | 39.60 K | $19.83 M |
05/08/2025 | $0.87 | $0.89 (1.76%) | $0.89 | $0.87 | 44.31 K | $19.49 M |
05/07/2025 | $0.89 | $0.90 (1.68%) | $0.90 | $0.88 | 63.36 K | $19.81 M |
05/06/2025 | $0.91 | $0.89 (-2.52%) | $0.92 | $0.88 | 66.65 K | $19.48 M |
05/05/2025 | $0.91 | $0.90 (-1.08%) | $0.93 | $0.90 | 35.30 K | $19.82 M |
05/02/2025 | $0.92 | $0.94 (2.16%) | $0.94 | $0.88 | 64.40 K | $20.69 M |
05/01/2025 | $0.85 | $0.89 (5.15%) | $0.91 | $0.85 | 39.20 K | $19.70 M |
04/30/2025 | $0.88 | $0.90 (2.73%) | $0.91 | $0.87 | 25.05 K | $19.90 M |
04/29/2025 | $0.90 | $0.89 (-1.09%) | $0.91 | $0.88 | 31.60 K | $19.49 M |
04/28/2025 | $0.91 | $0.90 (-1.65%) | $0.91 | $0.86 | 25.84 K | $19.70 M |
04/25/2025 | $0.90 | $0.89 (-1.11%) | $0.94 | $0.89 | 63.90 K | $19.59 M |
04/24/2025 | $0.89 | $0.91 (2.62%) | $0.96 | $0.89 | 37.33 K | $20.10 M |
04/23/2025 | $0.86 | $0.88 (2.62%) | $0.90 | $0.85 | 89.20 K | $19.37 M |
04/22/2025 | $0.86 | $0.85 (-1.57%) | $0.88 | $0.84 | 88.90 K | $18.63 M |
04/21/2025 | $0.95 | $0.87 (-8.31%) | $0.95 | $0.84 | 99.20 K | $19.18 M |