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
13th May 2025 (Tue) 0.20 0.208 0.20 0.195 17,362,429
12th May 2025 (Mon) 0.21 0.27 0.20 0.205 135,287,510
9th May 2025 (Fri) 0.192 0.21 0.192 0.2015 25,946,060
8th May 2025 (Thu) 0.18 0.182 0.18 0.1875 39,668,464
7th May 2025 (Wed) 0.19 0.19 0.17 0.174 12,798,345
6th May 2025 (Tue) 0.175 0.18 0.175 0.1825 11,663,480
5th May 2025 (Mon) 0.19 0.19 0.19 0.19 0
2nd May 2025 (Fri) 0.19 0.19 0.182 0.185 13,400,800
1st May 2025 (Thu) 0.19 0.19 0.18 0.193 14,177,887
30th Apr 2025 (Wed) 0.195 0.20 0.195 0.20 2,301,077
29th Apr 2025 (Tue) 0.194 0.195 0.194 0.195 10,878,821
28th Apr 2025 (Mon) 0.20 0.20 0.188 0.194 5,593,333
25th Apr 2025 (Fri) 0.195 0.217 0.19 0.194 6,234,804
24th Apr 2025 (Thu) 0.23 0.23 0.195 0.215 10,822,868
23rd Apr 2025 (Wed) 0.205 0.23 0.20 0.20 14,563,904
22nd Apr 2025 (Tue) 0.22 0.23 0.20 0.2175 21,324,211
21st Apr 2025 (Mon) 0.215 0.215 0.215 0.215 0
18th Apr 2025 (Fri) 0.215 0.215 0.215 0.215 0
17th Apr 2025 (Thu) 0.215 0.215 0.21 0.215 8,089,028
16th Apr 2025 (Wed) 0.22 0.22 0.21 0.215 12,803,829
15th Apr 2025 (Tue) 0.20 0.22 0.19 0.2075 40,954,531
14th Apr 2025 (Mon) 0.171 0.18 0.165 0.176 10,589,122
11th Apr 2025 (Fri) 0.177 0.19 0.175 0.1875 7,943,659
10th Apr 2025 (Thu) 0.152 0.18 0.152 0.1775 65,781,890
9th Apr 2025 (Wed) 0.1525 0.1525 0.1525 0.1525 3,171,406
8th Apr 2025 (Tue) 0.15 0.1525 0.15 0.1525 17,218,739
7th Apr 2025 (Mon) 0.155 0.155 0.15 0.15 26,459,788
4th Apr 2025 (Fri) 0.163 0.163 0.16 0.1575 23,901,776
3rd Apr 2025 (Thu) 0.165 0.1695 0.165 0.1665 25,840,073
2nd Apr 2025 (Wed) 0.1685 0.1725 0.1685 0.1725 4,350,821
1st Apr 2025 (Tue) 0.175 0.175 0.168 0.1685 21,895,019
31st Mar 2025 (Mon) 0.1725 0.1725 0.1725 0.1725 27,245,917
28th Mar 2025 (Fri) 0.165 0.165 0.165 0.1725 5,455,633
27th Mar 2025 (Thu) 0.17 0.17 0.1685 0.1685 7,164,917
26th Mar 2025 (Wed) 0.175 0.175 0.165 0.17 31,436,901
25th Mar 2025 (Tue) 0.187 0.187 0.18 0.1825 6,848,552
24th Mar 2025 (Mon) 0.175 0.175 0.17 0.17 10,131,743
21st Mar 2025 (Fri) 0.19 0.20 0.19 0.1825 4,050,346
20th Mar 2025 (Thu) 0.185 0.1875 0.185 0.1875 12,571,109
19th Mar 2025 (Wed) 0.20 0.20 0.18 0.185 29,992,878
18th Mar 2025 (Tue) 0.195 0.195 0.19 0.19 16,085,907
17th Mar 2025 (Mon) 0.195 0.195 0.19 0.195 10,311,961
14th Mar 2025 (Fri) 0.195 0.205 0.195 0.1975 6,696,140
FTSE 100 Latest
Value8,585.01
Change-17.91