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
21st May 2026 (Thu) 0.4284 0.4728 0.3266 0.48 2,048,852
20th May 2026 (Wed) 0.425 0.4558 0.425 0.449 4,159
19th May 2026 (Tue) 0.4374 0.4374 0.398 0.4271 2,855
18th May 2026 (Mon) 0.4815 0.4815 0.3029 0.4098 16,260
15th May 2026 (Fri) 0.5284 0.53 0.488 0.5366 5,282
14th May 2026 (Thu) 0.451 0.62 0.451 0.538 92,100
13th May 2026 (Wed) 0.391 0.42 0.3773 0.4203 34,111
12th May 2026 (Tue) 0.4005 0.4009 0.3974 0.3983 2,252
11th May 2026 (Mon) 0.4193 0.4193 0.3968 0.4064 5,142
8th May 2026 (Fri) 0.411 0.4225 0.411 0.438 726
7th May 2026 (Thu) 0.4367 0.4369 0.414 0.4385 8,813
6th May 2026 (Wed) 0.4496 0.4496 0.4325 0.45 3,620
5th May 2026 (Tue) 0.4561 0.4686 0.451 0.47 3,053
4th May 2026 (Mon) 0.4799 0.48 0.4404 0.4698 11,355
1st May 2026 (Fri) 0.4799 0.4799 0.4513 0.4559 4,296
30th Apr 2026 (Thu) 0.472 0.4749 0.4377 0.4807 1,325
29th Apr 2026 (Wed) 0.4791 0.493 0.4609 0.4799 10,088
28th Apr 2026 (Tue) 0.4417 0.5127 0.4319 0.484 33,263
27th Apr 2026 (Mon) 0.4252 0.5665 0.4068 0.4549 422,358
24th Apr 2026 (Fri) 0.435 0.44 0.3979 0.3958 20,993
23rd Apr 2026 (Thu) 0.4467 0.4467 0.413 0.429 3,720
22nd Apr 2026 (Wed) 0.4914 0.4914 0.4398 0.4509 9,621
21st Apr 2026 (Tue) 0.5009 0.5361 0.4832 0.4968 15,296
20th Apr 2026 (Mon) 0.62 0.62 0.6016 0.6199 2,147
17th Apr 2026 (Fri) 0.5889 0.6035 0.5701 0.6179 7,438
16th Apr 2026 (Thu) 0.5604 0.5887 0.5604 0.59 2,474
15th Apr 2026 (Wed) 0.5225 0.5805 0.5006 0.5721 4,066
14th Apr 2026 (Tue) 0.617 0.617 0.48 0.5555 19,166
13th Apr 2026 (Mon) 0.5881 0.5881 0.55 0.6007 4,187
10th Apr 2026 (Fri) 0.61 0.6189 0.5764 0.6051 14,732
9th Apr 2026 (Thu) 0.60 0.6179 0.59 0.6098 4,512
8th Apr 2026 (Wed) 0.6001 0.6005 0.5901 0.623 3,918
7th Apr 2026 (Tue) 0.5802 0.5901 0.5501 0.5897 6,560
6th Apr 2026 (Mon) 0.6051 0.6301 0.6005 0.6324 7,034
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
FTSE 100 Latest
Value10,466.26
Change22.79