USD
Datos históricos de ORIENTAL RISE HOLDINGS Ltd
ORIENTAL RISE HOLDINGS Ltd · ORIS
$1.80
▲ +0.02 (+1.09%)
Última operación · 10/10/2026, 18:36:12 UTC
- Variación en el periodo
- −84.4%
- Máximo
- US$18.56
- 4 de noviembre de 2025
- Mínimo
- US$1.13
- 19 de marzo de 2026
- Volumen medio diario
- 0.25 M
Del 10 de octubre de 2025 al 23 de junio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 23 jun 2026 | 3.21 | 3.35 | 1.54 | 1.83 | −24.38% | 12.02 M |
| 22 jun 2026 | 2.04 | 2.43 | 1.71 | 2.42 | +18.63% | 601,777.916 |
| 18 jun 2026 | 2.08 | 2.16 | 1.92 | 2.04 | −5.73% | 22,917.125 |
| 17 jun 2026 | 2.23 | 2.31 | 2.08 | 2.16 | −5.37% | 20,384.939 |
| 16 jun 2026 | 2.24 | 2.53 | 2.05 | 2.29 | +1.91% | 78,911.375 |
| 15 jun 2026 | 2.22 | 2.28 | 2.04 | 2.24 | +3.74% | 24,397.685 |
| 12 jun 2026 | 2.32 | 2.40 | 2.06 | 2.16 | −4.79% | 17,373.593 |
| 11 jun 2026 | 2.20 | 2.45 | 2.17 | 2.27 | +5.24% | 56,039.495 |
| 10 jun 2026 | 2.00 | 2.20 | 1.96 | 2.16 | +3.11% | 25,530.381 |
| 9 jun 2026 | 1.92 | 2.38 | 1.80 | 2.09 | −1.15% | 844,084.145 |
| 8 jun 2026 | 1.91 | 2.16 | 1.88 | 2.12 | +3.02% | 45,504.227 |
| 5 jun 2026 | 2.08 | 2.08 | 1.98 | 2.06 | −1.95% | 12,333.163 |
| 4 jun 2026 | 2.18 | 2.18 | 2.00 | 2.10 | −5.55% | 14,931.083 |
| 3 jun 2026 | 2.21 | 2.25 | 2.12 | 2.22 | −1.77% | 14,911.488 |
| 2 jun 2026 | 2.25 | 2.26 | 2.14 | 2.26 | −0.53% | 17,861.31 |
| 1 jun 2026 | 2.08 | 2.41 | 2.08 | 2.27 | +7.17% | 71,712.115 |
| 29 may 2026 | 2.07 | 2.20 | 1.94 | 2.12 | +1.42% | 21,875.654 |
| 28 may 2026 | 2.20 | 2.22 | 2.00 | 2.09 | −6.63% | 42,982.103 |
| 27 may 2026 | 1.86 | 2.88 | 1.86 | 2.24 | +21.67% | 1.12 M |
| 26 may 2026 | 1.84 | 1.88 | 1.72 | 1.84 | −7.65% | 47,581.132 |
| 22 may 2026 | 1.84 | 2.00 | 1.72 | 1.99 | +3.77% | 92,619 |
| 21 may 2026 | 1.66 | 1.92 | 1.31 | 1.92 | +6.90% | 4.74 M |
| 20 may 2026 | 1.68 | 1.82 | 1.68 | 1.80 | +5.13% | 19,029.5 |
| 19 may 2026 | 1.69 | 1.80 | 1.56 | 1.71 | +4.22% | 19,844.241 |
| 18 may 2026 | 2.00 | 2.08 | 1.21 | 1.64 | −23.63% | 52,905.859 |
| 15 may 2026 | 2.19 | 2.20 | 1.93 | 2.15 | −0.26% | 35,388.426 |
| 14 may 2026 | 1.80 | 2.52 | 1.80 | 2.15 | +28.00% | 276,424.854 |
| 13 may 2026 | 1.57 | 1.70 | 1.49 | 1.68 | +5.52% | 50,197.427 |
| 12 may 2026 | 1.70 | 1.70 | 1.56 | 1.59 | −1.99% | 16,748.45 |
| 11 may 2026 | 1.68 | 1.68 | 1.57 | 1.63 | −7.21% | 14,486.75 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.