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
18th Jul 2025 (Fri) 0.52 0.52 0.5005 0.5003 34,383
17th Jul 2025 (Thu) 0.6002 0.6053 0.501 0.517 95,314
16th Jul 2025 (Wed) 0.593 0.5942 0.593 0.6008 3,594
15th Jul 2025 (Tue) 0.6012 0.6012 0.58 0.5953 1,510
14th Jul 2025 (Mon) 0.6211 0.632 0.6026 0.618 2,596
11th Jul 2025 (Fri) 0.6108 0.65 0.586 0.637 34,270
10th Jul 2025 (Thu) 0.60 0.609 0.5999 0.605 7,205
9th Jul 2025 (Wed) 0.58 0.605 0.58 0.6004 8,612
8th Jul 2025 (Tue) 0.6401 0.6401 0.58 0.587 34,373
7th Jul 2025 (Mon) 0.67 0.67 0.6133 0.6223 21,770
4th Jul 2025 (Fri) 0.66 0.6656 0.65 0.6699 15,236
3rd Jul 2025 (Thu) 0.66 0.6656 0.65 0.6699 15,236
2nd Jul 2025 (Wed) 0.6419 0.679 0.631 0.63 42,617
1st Jul 2025 (Tue) 0.555 0.625 0.555 0.6251 39,397
30th Jun 2025 (Mon) 0.54 0.5573 0.51 0.5476 82,524
27th Jun 2025 (Fri) 0.578 0.578 0.533 0.5359 47,072
26th Jun 2025 (Thu) 0.61 0.6111 0.5061 0.549 73,280
25th Jun 2025 (Wed) 0.74 0.798 0.60 0.63 232,711
24th Jun 2025 (Tue) 0.90 0.9228 0.8895 0.9228 4,333
23rd Jun 2025 (Mon) 0.9123 0.9176 0.887 0.94 1,663
20th Jun 2025 (Fri) 0.8992 0.948 0.8992 0.9365 12,998
19th Jun 2025 (Thu) 0.9006 0.91 0.8902 0.93 3,069
18th Jun 2025 (Wed) 0.9006 0.91 0.8902 0.93 3,069
17th Jun 2025 (Tue) 0.918 0.938 0.9008 0.91 1,551
16th Jun 2025 (Mon) 0.871 0.991 0.871 0.9658 16,069
13th Jun 2025 (Fri) 0.8815 0.882 0.855 0.8714 7,606
12th Jun 2025 (Thu) 0.8839 0.892 0.8738 0.895 1,753
11th Jun 2025 (Wed) 0.8695 0.89 0.8695 0.8799 7,341
10th Jun 2025 (Tue) 0.86 0.8805 0.855 0.8811 6,152
9th Jun 2025 (Mon) 0.87 0.8702 0.85 0.86 9,015
6th Jun 2025 (Fri) 0.8621 0.875 0.86 0.869 6,563
5th Jun 2025 (Thu) 0.8716 0.8716 0.8621 0.8621 669
4th Jun 2025 (Wed) 0.875 0.8901 0.8699 0.87 6,539
3rd Jun 2025 (Tue) 0.8598 0.8703 0.8598 0.88 1,256
2nd Jun 2025 (Mon) 0.8415 0.8548 0.84 0.86 12,539
30th May 2025 (Fri) 0.8592 0.86 0.8355 0.841 8,939
29th May 2025 (Thu) 0.8769 0.887 0.87 0.89 8,868
28th May 2025 (Wed) 0.8835 0.8835 0.875 0.88 6,393
27th May 2025 (Tue) 0.869 0.89 0.863 0.89 24,239
26th May 2025 (Mon) 0.895 0.895 0.895 0.895 0
24th May 2025 (Sat) 0.88 0.88 0.88 0.895 2,817
23rd May 2025 (Fri) 0.88 0.88 0.88 0.88 2,817
22nd May 2025 (Thu) 0.83 0.83 0.83 0.83 12,136
21st May 2025 (Wed) 0.8512 0.86 0.8247 0.86 26,071
20th May 2025 (Tue) 0.8684 0.8713 0.8599 0.8599 12,885
19th May 2025 (Mon) 0.91 0.91 0.853 0.87 26,522
FTSE 100 Latest
Value8,992.12
Change19.48