5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
+0.53%
3 MONTH PERFORMANCE
-29.92%
6 MONTH PERFORMANCE
-86.80%
YEAR-TO-DATE PERFORMANCE
-41.83%
Oriental Rise Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.90 | $0.89 (-1.51%) | $0.89 | $0.86 | 70.28 K | $19.41 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 |
| 04/17/2025 | $0.92 | $0.94 (2.07%) | $0.94 | $0.91 | 74.20 K | $20.67 M |
| 04/16/2025 | $0.92 | $0.96 (4.35%) | $0.97 | $0.91 | 29.50 K | $21.13 M |
| 04/15/2025 | $0.94 | $0.96 (1.79%) | $1.00 | $0.94 | 26.53 K | $21.06 M |
| 04/14/2025 | $0.96 | $0.95 (-1.31%) | $0.97 | $0.90 | 56.19 K | $20.85 M |
| 04/11/2025 | $0.95 | $0.96 (1.01%) | $0.99 | $0.90 | 132.41 K | $21.12 M |
| 04/10/2025 | $0.99 | $0.98 (-1.13%) | $0.99 | $0.96 | 47.64 K | $21.55 M |
| 04/09/2025 | $0.99 | $0.99 (0%) | $1.01 | $0.96 | 73.66 K | $21.79 M |
| 04/08/2025 | $1.07 | $0.99 (-7.48%) | $1.08 | $0.95 | 226.00 K | $21.79 M |
| 04/07/2025 | $1.08 | $1.01 (-6.48%) | $1.08 | $1.01 | 66.41 K | $22.23 M |
| 04/04/2025 | $1.06 | $1.08 (1.89%) | $1.08 | $1.02 | 120.94 K | $23.77 M |
| 04/03/2025 | $1.12 | $1.08 (-3.57%) | $1.18 | $1.05 | 161.13 K | $23.77 M |
| 04/02/2025 | $1.14 | $1.17 (2.63%) | $1.19 | $1.13 | 44.22 K | $25.75 M |
| 04/01/2025 | $1.18 | $1.17 (-0.85%) | $1.25 | $1.15 | 151.52 K | $25.75 M |
| 03/31/2025 | $1.11 | $1.24 (11.71%) | $1.31 | $1.10 | 409.50 K | $27.30 M |
| 03/28/2025 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.10 | 41.00 K | $24.43 M |
| 03/27/2025 | $1.12 | $1.12 (0%) | $1.17 | $1.09 | 68.00 K | $24.65 M |
| 03/26/2025 | $1.15 | $1.12 (-2.61%) | $1.21 | $1.09 | 153.00 K | $24.65 M |
| 03/25/2025 | $1.17 | $1.17 (0%) | $1.19 | $1.14 | 78.42 K | $25.75 M |
| 03/24/2025 | $1.20 | $1.16 (-3.33%) | $1.22 | $1.15 | 118.20 K | $25.53 M |
| 03/21/2025 | $1.09 | $1.22 (11.93%) | $1.22 | $1.06 | 206.29 K | $26.86 M |
| 03/20/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.04 | 173.80 K | $24.21 M |
| 03/19/2025 | $1.14 | $1.10 (-3.51%) | $1.16 | $1.10 | 182.80 K | $24.21 M |
| 03/18/2025 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.12 | 114.70 K | $24.87 M |
| 03/17/2025 | $1.12 | $1.15 (2.68%) | $1.18 | $1.12 | 132.00 K | $25.31 M |
| 03/14/2025 | $1.18 | $1.10 (-6.78%) | $1.18 | $1.10 | 102.67 K | $24.21 M |
| 03/13/2025 | $1.15 | $1.16 (0.87%) | $1.22 | $1.12 | 113.43 K | $25.53 M |
| 03/12/2025 | $1.18 | $1.13 (-4.24%) | $1.20 | $1.13 | 79.64 K | $24.87 M |
| 03/11/2025 | $1.20 | $1.17 (-2.5%) | $1.24 | $1.15 | 181.50 K | $25.75 M |
| 03/10/2025 | $1.26 | $1.25 (-0.79%) | $1.29 | $1.23 | 221.50 K | $27.52 M |
| 03/07/2025 | $1.23 | $1.31 (6.5%) | $1.35 | $1.23 | 112.83 K | $28.84 M |
| 03/06/2025 | $1.38 | $1.28 (-7.25%) | $1.38 | $1.22 | 222.50 K | $28.18 M |
| 03/05/2025 | $1.32 | $1.34 (1.52%) | $1.38 | $1.27 | 199.30 K | $29.50 M |
| 03/04/2025 | $1.25 | $1.28 (2.4%) | $1.30 | $1.20 | 128.50 K | $28.18 M |
| 03/03/2025 | $1.33 | $1.25 (-6.02%) | $1.37 | $1.25 | 306.11 K | $27.52 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.
