5 DAY PERFORMANCE
+41.22%
1 MONTH PERFORMANCE
+86.87%
3 MONTH PERFORMANCE
-11.90%
YEAR-TO-DATE PERFORMANCE
+20.92%
Oriental Rise Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.18 | $1.13 (-4.24%) | $1.20 | $1.13 | 79,585 | $25.53 M |
| 03/11/2025 | $1.20 | $1.17 (-2.5%) | $1.24 | $1.15 | 181,500 | $25.75 M |
| 03/10/2025 | $1.26 | $1.25 (-0.79%) | $1.29 | $1.23 | 221,500 | $27.52 M |
| 03/07/2025 | $1.23 | $1.31 (6.5%) | $1.35 | $1.23 | 112,832 | $28.84 M |
| 03/06/2025 | $1.38 | $1.28 (-7.25%) | $1.38 | $1.22 | 222,500 | $28.18 M |
| 03/05/2025 | $1.32 | $1.34 (1.52%) | $1.38 | $1.27 | 199,300 | $29.50 M |
| 03/04/2025 | $1.25 | $1.28 (2.4%) | $1.30 | $1.20 | 128,500 | $28.18 M |
| 03/03/2025 | $1.33 | $1.25 (-6.02%) | $1.37 | $1.25 | 306,114 | $27.52 M |
| 02/28/2025 | $1.20 | $1.27 (5.83%) | $1.32 | $1.15 | 377,100 | $27.96 M |
| 02/27/2025 | $1.18 | $1.20 (1.69%) | $1.36 | $1.18 | 421,103 | $26.42 M |
| 02/26/2025 | $1.25 | $1.26 (0.8%) | $1.33 | $1.20 | 380,900 | $27.74 M |
| 02/25/2025 | $1.24 | $1.29 (4.03%) | $1.29 | $1.11 | 1.30 M | $28.40 M |
| 02/24/2025 | $1.60 | $1.36 (-15%) | $2.28 | $1.31 | 45.90 M | $29.94 M |
| 02/21/2025 | $1.10 | $1.12 (1.82%) | $1.15 | $1.08 | 2.36 M | $24.65 M |
| 02/20/2025 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.04 | 57,719 | $24.21 M |
| 02/19/2025 | $1.02 | $1.12 (9.8%) | $1.20 | $1.02 | 197,740 | $24.65 M |
| 02/18/2025 | $1.05 | $1.05 (0%) | $1.10 | $1.01 | 155,200 | $23.11 M |
| 02/14/2025 | $1.03 | $1.10 (6.8%) | $1.19 | $1.03 | 229,549 | $24.21 M |
| 02/13/2025 | $0.99 | $1.05 (6.48%) | $1.20 | $0.99 | 271,595 | $23.11 M |
| 02/12/2025 | $0.97 | $0.99 (2.06%) | $1.04 | $0.94 | 226,700 | $21.79 M |
| 02/11/2025 | $1.00 | $0.99 (-1%) | $1.05 | $0.95 | 182,100 | $21.79 M |
| 02/10/2025 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.00 | 521,900 | $22.89 M |
| 02/07/2025 | $1.23 | $1.14 (-7.32%) | $1.27 | $1.12 | 266,100 | $25.09 M |
| 02/06/2025 | $1.19 | $1.21 (1.68%) | $1.25 | $1.18 | 168,600 | $26.64 M |
| 02/05/2025 | $1.29 | $1.20 (-6.98%) | $1.29 | $1.19 | 255,005 | $26.42 M |
| 02/04/2025 | $1.27 | $1.30 (2.36%) | $1.32 | $1.24 | 157,400 | $28.62 M |
| 02/03/2025 | $1.30 | $1.27 (-2.31%) | $1.35 | $1.23 | 251,381 | $27.96 M |
| 01/31/2025 | $1.37 | $1.38 (0.73%) | $1.46 | $1.34 | 280,500 | $30.38 M |
| 01/30/2025 | $1.33 | $1.35 (1.5%) | $1.38 | $1.33 | 129,247 | $29.72 M |
| 01/29/2025 | $1.38 | $1.35 (-2.17%) | $1.42 | $1.30 | 124,941 | $29.72 M |
| 01/28/2025 | $1.36 | $1.40 (2.94%) | $1.43 | $1.35 | 131,339 | $30.82 M |
| 01/27/2025 | $1.39 | $1.38 (-0.72%) | $1.44 | $1.38 | 194,700 | $30.38 M |
| 01/24/2025 | $1.42 | $1.42 (0%) | $1.44 | $1.35 | 253,924 | $31.26 M |
| 01/23/2025 | $1.43 | $1.39 (-2.8%) | $1.48 | $1.33 | 203,199 | $30.60 M |
| 01/22/2025 | $1.55 | $1.44 (-7.1%) | $1.55 | $1.42 | 200,300 | $31.70 M |
| 01/21/2025 | $1.63 | $1.52 (-6.75%) | $1.63 | $1.48 | 280,735 | $33.46 M |
| 01/17/2025 | $1.56 | $1.59 (1.92%) | $1.62 | $1.56 | 184,700 | $35.00 M |
| 01/16/2025 | $1.56 | $1.57 (0.64%) | $1.64 | $1.55 | 203,600 | $34.56 M |
| 01/15/2025 | $1.61 | $1.54 (-4.35%) | $1.65 | $1.43 | 487,300 | $33.90 M |
| 01/14/2025 | $1.52 | $1.62 (6.58%) | $1.96 | $1.40 | 2.00 M | $35.66 M |
| 01/13/2025 | $1.51 | $1.44 (-4.64%) | $1.61 | $1.16 | 445,728 | $31.70 M |
| 01/10/2025 | $1.69 | $1.55 (-8.28%) | $1.70 | $1.51 | 213,127 | $36.73 M |
| 01/08/2025 | $1.59 | $1.62 (1.89%) | $1.63 | $1.50 | 671,500 | $35.66 M |
| 01/07/2025 | $1.86 | $1.70 (-8.6%) | $1.90 | $1.63 | 513,800 | $37.42 M |
| 01/06/2025 | $2.08 | $1.85 (-11.06%) | $2.09 | $1.50 | 1.29 M | $40.72 M |
| 01/03/2025 | $2.17 | $2.14 (-1.38%) | $2.46 | $2.03 | 2.83 M | $47.11 M |
| 01/02/2025 | $2.82 | $2.17 (-23.05%) | $2.85 | $1.97 | 31.12 M | $47.77 M |
| 12/31/2024 | $1.40 | $1.53 (9.29%) | $1.60 | $1.37 | 512,408 | $33.68 M |
| 12/30/2024 | $1.58 | $1.42 (-10.13%) | $1.58 | $1.33 | 363,500 | $31.26 M |
| 12/27/2024 | $1.60 | $1.51 (-5.63%) | $1.62 | $1.44 | 537,615 | $33.24 M |
| 12/26/2024 | $1.42 | $1.52 (7.04%) | $1.60 | $1.42 | 486,900 | $33.46 M |
| 12/24/2024 | $1.47 | $1.51 (2.72%) | $1.55 | $1.42 | 279,620 | $33.24 M |
| 12/23/2024 | $1.38 | $1.38 (0%) | $1.47 | $1.38 | 306,900 | $30.38 M |
| 12/20/2024 | $1.33 | $1.41 (6.02%) | $1.50 | $1.33 | 341,600 | $31.04 M |
| 12/19/2024 | $1.33 | $1.46 (9.77%) | $1.61 | $1.33 | 612,800 | $32.14 M |
| 12/18/2024 | $1.47 | $1.37 (-6.8%) | $1.54 | $1.22 | 969,905 | $30.16 M |
| 12/17/2024 | $1.60 | $1.46 (-8.75%) | $1.60 | $1.43 | 758,100 | $32.14 M |
| 12/16/2024 | $1.72 | $1.63 (-5.23%) | $1.78 | $1.61 | 776,500 | $35.88 M |
| 12/13/2024 | $2.03 | $1.79 (-11.82%) | $2.10 | $1.61 | 1.80 M | $39.40 M |
| 12/12/2024 | $2.15 | $2.10 (-2.33%) | $2.31 | $2.10 | 1.33 M | $46.23 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.
