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
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
21st Jul 2025 (Mon) 0.235 0.235 0.23 0.2375 9,882,117
18th Jul 2025 (Fri) 0.235 0.235 0.23 0.23 11,171,749
17th Jul 2025 (Thu) 0.24 0.24 0.24 0.2385 10,258,591
16th Jul 2025 (Wed) 0.2375 0.2425 0.2375 0.2425 5,365,126
15th Jul 2025 (Tue) 0.24 0.25 0.235 0.2375 16,056,493
14th Jul 2025 (Mon) 0.23 0.24 0.23 0.2375 48,973,184
11th Jul 2025 (Fri) 0.23 0.23 0.23 0.2275 27,923,427
10th Jul 2025 (Thu) 0.20 0.23 0.20 0.225 106,397,226
9th Jul 2025 (Wed) 0.215 0.22 0.20 0.2075 41,908,305
8th Jul 2025 (Tue) 0.21 0.22 0.20 0.2165 30,639,679
7th Jul 2025 (Mon) 0.215 0.215 0.215 0.215 3,384,084
4th Jul 2025 (Fri) 0.22 0.22 0.215 0.216 26,856,898
3rd Jul 2025 (Thu) 0.2225 0.23 0.2225 0.23 6,835,925
2nd Jul 2025 (Wed) 0.22 0.22 0.22 0.2225 16,655,965
1st Jul 2025 (Tue) 0.25 0.25 0.20 0.226 12,065,823
30th Jun 2025 (Mon) 0.205 0.205 0.205 0.205 13,629,620
FTSE 100 Latest
Value9,187.34
Change-29.48