Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Oriole Resources (ORR) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.45 0.45 0.45 0.395 22,813,804
18th Sep 2025 (Thu) 0.37 0.41 0.37 0.37 30,001,416
17th Sep 2025 (Wed) 0.385 0.385 0.375 0.385 28,292,062
16th Sep 2025 (Tue) 0.38 0.385 0.38 0.385 49,252,644
15th Sep 2025 (Mon) 0.37 0.37 0.37 0.37 27,465,949
12th Sep 2025 (Fri) 0.37 0.39 0.37 0.372 62,710,116
11th Sep 2025 (Thu) 0.40 0.40 0.38 0.38 33,414,306
10th Sep 2025 (Wed) 0.41 0.41 0.37 0.38 83,863,888
9th Sep 2025 (Tue) 0.41 0.41 0.40 0.403 51,944,025
8th Sep 2025 (Mon) 0.45 0.496 0.41 0.43 160,740,646
5th Sep 2025 (Fri) 0.38 0.45 0.38 0.42 133,262,393
4th Sep 2025 (Thu) 0.369 0.38 0.34 0.385 72,636,713
3rd Sep 2025 (Wed) 0.40 0.44 0.36 0.38 131,426,956
2nd Sep 2025 (Tue) 0.50 0.50 0.41 0.437 75,738,147
1st Sep 2025 (Mon) 0.50 0.50 0.42 0.47 177,625,064
29th Aug 2025 (Fri) 0.45 0.48 0.42 0.47 200,093,125
28th Aug 2025 (Thu) 0.37 0.42 0.355 0.40 149,671,752
27th Aug 2025 (Wed) 0.44 0.51 0.355 0.355 530,828,693
26th Aug 2025 (Tue) 0.25 0.62 0.25 0.40 1,668,055,094
25th Aug 2025 (Mon) 0.20 0.20 0.20 0.20 0
22nd Aug 2025 (Fri) 0.22 0.23 0.20 0.20 38,149,681
21st Aug 2025 (Thu) 0.19 0.21 0.19 0.2125 50,051,233
20th Aug 2025 (Wed) 0.195 0.195 0.18 0.1825 33,836,035
19th Aug 2025 (Tue) 0.205 0.205 0.195 0.2025 21,378,127
18th Aug 2025 (Mon) 0.205 0.205 0.1975 0.1975 6,584,212
15th Aug 2025 (Fri) 0.205 0.205 0.205 0.205 10,385,053
14th Aug 2025 (Thu) 0.20 0.20 0.20 0.20 23,197,359
13th Aug 2025 (Wed) 0.20 0.20 0.20 0.20 17,757,943
12th Aug 2025 (Tue) 0.20 0.20 0.20 0.20 20,190,872
11th Aug 2025 (Mon) 0.205 0.2125 0.205 0.2125 6,999,517
8th Aug 2025 (Fri) 0.20 0.20 0.20 0.205 30,052,981
7th Aug 2025 (Thu) 0.192 0.193 0.191 0.193 15,699,974
6th Aug 2025 (Wed) 0.19 0.197 0.19 0.19 38,888,973
5th Aug 2025 (Tue) 0.20 0.20 0.19 0.1875 26,042,466
4th Aug 2025 (Mon) 0.205 0.205 0.20 0.1975 25,383,196
1st Aug 2025 (Fri) 0.209 0.209 0.209 0.2125 8,114,016
31st Jul 2025 (Thu) 0.21 0.21 0.21 0.2125 3,039,612
30th Jul 2025 (Wed) 0.204 0.21 0.204 0.2125 9,132,573
29th Jul 2025 (Tue) 0.205 0.205 0.205 0.205 11,610,764
28th Jul 2025 (Mon) 0.21 0.21 0.21 0.205 30,530,319
25th Jul 2025 (Fri) 0.22 0.22 0.21 0.22 39,781,007
24th Jul 2025 (Thu) 0.22 0.22 0.21 0.215 32,289,577
23rd Jul 2025 (Wed) 0.225 0.23 0.22 0.235 19,830,076
22nd Jul 2025 (Tue) 0.2375 0.2375 0.2375 0.2375 20,217,539
FTSE 100 Latest
Value9,216.67
Change-11.44