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
3rd Apr 2026 (Fri) 0.4675 0.6888 0.4402 0.6565 527,252
2nd Apr 2026 (Thu) 0.4675 0.6888 0.4402 0.6565 527,252
1st Apr 2026 (Wed) 0.6538 0.6538 0.5564 0.5901 7,276
31st Mar 2026 (Tue) 0.7415 0.7527 0.6514 0.6538 6,213
30th Mar 2026 (Mon) 0.7653 0.8416 0.7304 0.7626 5,648
27th Mar 2026 (Fri) 0.8261 0.8261 0.7561 0.8115 15,564
26th Mar 2026 (Thu) 0.7919 1.10 0.6827 0.8517 37,089
25th Mar 2026 (Wed) 0.77 0.81 0.6883 0.849 19,047
24th Mar 2026 (Tue) 0.6768 0.7657 0.6652 0.761 70,004
23rd Mar 2026 (Mon) 0.508 0.6601 0.508 0.64 45,134
20th Mar 2026 (Fri) 0.483 0.55 0.4729 0.5124 55,415
19th Mar 2026 (Thu) 0.3427 0.7256 0.2815 0.5268 1,052,370
18th Mar 2026 (Wed) 0.4101 0.58 0.394 0.4301 152,074
17th Mar 2026 (Tue) 0.48 0.9755 0.3536 0.4031 476,197
16th Mar 2026 (Mon) 0.59 0.6099 0.51 0.5124 14,278
13th Mar 2026 (Fri) 0.6808 0.6808 0.6222 0.6561 11,512
12th Mar 2026 (Thu) 0.709 0.7585 0.5715 0.70 8,127
11th Mar 2026 (Wed) 0.6809 0.706 0.6809 0.6911 6,066
10th Mar 2026 (Tue) 0.9577 1.015 0.5606 0.68 39,418
9th Mar 2026 (Mon) 0.8926 0.9167 0.8664 0.8932 2,769
6th Mar 2026 (Fri) 0.8899 0.93 0.8899 0.8926 790
5th Mar 2026 (Thu) 0.9538 0.9538 0.8828 0.89 359
4th Mar 2026 (Wed) 0.8928 0.97 0.8928 0.9555 2,263
3rd Mar 2026 (Tue) 0.95 0.95 0.93 0.90 443
2nd Mar 2026 (Mon) 1.03 1.03 0.9665 0.9691 1,191
27th Feb 2026 (Fri) 1.10 1.10 0.88 1.02 13,479
26th Feb 2026 (Thu) 1.13 1.15 1.12 1.12 3,549
25th Feb 2026 (Wed) 1.16 1.16 1.15 1.15 0
24th Feb 2026 (Tue) 1.16 1.16 1.13 1.13 0
23rd Feb 2026 (Mon) 1.16 1.16 1.16 1.13 285
20th Feb 2026 (Fri) 1.21 1.21 1.16 1.20 417
19th Feb 2026 (Thu) 1.20 1.26 1.19 1.20 4,252
18th Feb 2026 (Wed) 1.12 1.18 1.12 1.17 33,520
17th Feb 2026 (Tue) 1.40 1.40 1.12 1.14 4,999
16th Feb 2026 (Mon) 1.28 1.45 1.28 1.35 4,336
13th Feb 2026 (Fri) 1.28 1.45 1.28 1.35 4,336
12th Feb 2026 (Thu) 1.16 1.29 1.16 1.28 5,770
11th Feb 2026 (Wed) 1.17 1.17 1.17 1.16 473
10th Feb 2026 (Tue) 1.15 1.19 1.15 1.18 2,654
9th Feb 2026 (Mon) 1.13 1.20 1.13 1.15 9,956
6th Feb 2026 (Fri) 1.20 1.24 1.15 1.13 22,938
FTSE 100 Latest
Value10,436.29
Change71.50