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!

Oriental Rise H (ORIS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.1524 0.1574 0.1415 0.1585 927,620
18th Sep 2025 (Thu) 0.1523 0.179 0.147 0.1526 2,172,707
17th Sep 2025 (Wed) 0.1306 0.1409 0.13 0.1395 539,052
16th Sep 2025 (Tue) 0.1571 0.1597 0.1334 0.1399 2,174,891
15th Sep 2025 (Mon) 0.1546 0.2031 0.142 0.1827 6,909,664
12th Sep 2025 (Fri) 0.12 0.1488 0.12 0.135 3,068,141
11th Sep 2025 (Thu) 0.1129 0.1277 0.1129 0.127 863,621
10th Sep 2025 (Wed) 0.1115 0.1179 0.109 0.1148 843,845
9th Sep 2025 (Tue) 0.1091 0.1148 0.1069 0.1138 2,013,219
8th Sep 2025 (Mon) 0.1102 0.1112 0.105 0.1118 612,245
5th Sep 2025 (Fri) 0.1151 0.1177 0.1117 0.1144 103,077
4th Sep 2025 (Thu) 0.1115 0.1154 0.107 0.1148 253,284
3rd Sep 2025 (Wed) 0.1202 0.124 0.1118 0.1168 561,456
2nd Sep 2025 (Tue) 0.1103 0.1236 0.1096 0.125 1,819,480
1st Sep 2025 (Mon) 0.112 0.1146 0.11 0.1117 922,529
29th Aug 2025 (Fri) 0.112 0.1146 0.11 0.1117 922,529
28th Aug 2025 (Thu) 0.1161 0.1237 0.1124 0.115 11,025,924
27th Aug 2025 (Wed) 0.1085 0.1167 0.107 0.11 1,098,183
26th Aug 2025 (Tue) 0.1062 0.1114 0.1062 0.1105 555,093
25th Aug 2025 (Mon) 0.1101 0.1101 0.1052 0.1095 302,056
22nd Aug 2025 (Fri) 0.1095 0.1168 0.108 0.1099 754,159
21st Aug 2025 (Thu) 0.1113 0.1149 0.1107 0.1132 721,635
20th Aug 2025 (Wed) 0.1133 0.1147 0.1105 0.114 491,124
19th Aug 2025 (Tue) 0.1134 0.1196 0.1124 0.1181 559,737
18th Aug 2025 (Mon) 0.113 0.1193 0.1126 0.1187 1,076,182
15th Aug 2025 (Fri) 0.1212 0.1245 0.109 0.121 31,396,857
14th Aug 2025 (Thu) 0.1085 0.1107 0.1041 0.104 1,622,284
13th Aug 2025 (Wed) 0.1169 0.1179 0.1111 0.1157 1,483,138
12th Aug 2025 (Tue) 0.12 0.1263 0.1133 0.122 22,219,288
11th Aug 2025 (Mon) 0.1142 0.1188 0.1048 0.1086 3,520,154
8th Aug 2025 (Fri) 0.1748 0.208 0.1271 0.1355 142,117,507
7th Aug 2025 (Thu) 0.0904 0.0938 0.088 0.0901 634,457
6th Aug 2025 (Wed) 0.1097 0.11 0.076 0.093 1,378,265
5th Aug 2025 (Tue) 0.1287 0.1291 0.1145 0.1141 1,238,544
4th Aug 2025 (Mon) 0.1419 0.1423 0.1206 0.1309 34,024,319
1st Aug 2025 (Fri) 0.1102 0.1102 0.101 0.1098 536,906
31st Jul 2025 (Thu) 0.1333 0.1345 0.119 0.1249 603,099
30th Jul 2025 (Wed) 0.129 0.14 0.1155 0.14 1,964,100
29th Jul 2025 (Tue) 0.1572 0.1572 0.142 0.1452 655,918
28th Jul 2025 (Mon) 0.1685 0.1735 0.1602 0.1602 1,239,728
25th Jul 2025 (Fri) 0.1996 0.1999 0.174 0.1751 1,533,258
24th Jul 2025 (Thu) 0.2194 0.2195 0.175 0.2087 30,568,529
23rd Jul 2025 (Wed) 0.16 0.2875 0.159 0.174 8,535,559
22nd Jul 2025 (Tue) 0.1649 0.169 0.1365 0.16 2,599,913
FTSE 100 Latest
Value9,216.67
Change-11.44