ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Oriental Rise Holdings Limited - Ordinary Shares (NQ:ORIS)

0.8125 -0.0392 (-4.60%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 0.8500 1.140 0.6700 0.8517 931,868 +0.00(+0.32%)
Mar 25, 2026 0.7803 0.8500 0.6882 0.8490 378,913 +0.09(+11.56%)
Mar 24, 2026 0.6645 0.7699 0.6440 0.7610 683,551 +0.12(+18.91%)
Mar 23, 2026 0.4932 0.6884 0.4900 0.6400 884,792 +0.13(+24.90%)
Mar 20, 2026 0.4900 0.5500 0.4501 0.5124 724,708 -0.01(-2.73%)
Mar 19, 2026 0.3433 0.7335 0.2814 0.5268 12,652,032 +0.10(+22.48%)
Mar 18, 2026 0.4100 0.5850 0.3939 0.4301 6,968,520 +0.03(+6.70%)
Mar 17, 2026 0.4831 0.9773 0.3530 0.4031 8,025,861 -0.11(-21.33%)
Mar 16, 2026 0.6300 0.6331 0.5001 0.5124 351,551 -0.14(-21.90%)
Mar 13, 2026 0.6808 0.6808 0.6222 0.6561 109,816 -0.04(-6.27%)
Mar 12, 2026 0.6911 0.7599 0.5715 0.7000 320,681 +0.01(+1.29%)
Mar 11, 2026 0.6750 0.7389 0.6750 0.6911 95,139 +0.01(+1.63%)
Mar 10, 2026 0.9093 1.020 0.5500 0.6800 566,537 -0.21(-23.87%)
Mar 09, 2026 0.8885 0.9300 0.8660 0.8932 30,482 +0.00(+0.07%)
Mar 06, 2026 0.8768 0.9499 0.8611 0.8926 22,093 +0.00(+0.29%)
Mar 05, 2026 0.9600 0.9929 0.8828 0.8900 54,322 -0.07(-6.86%)
Mar 04, 2026 0.8928 0.9996 0.8887 0.9555 72,442 +0.06(+6.17%)
Mar 03, 2026 0.9562 0.9584 0.9000 0.9000 31,652 -0.07(-7.13%)
Mar 02, 2026 0.9900 1.060 0.9665 0.9691 48,692 -0.05(-4.99%)
Feb 27, 2026 1.110 1.120 0.8003 1.020 213,462 -0.10(-8.93%)
Feb 26, 2026 1.140 1.150 1.110 1.120 66,064 -0.03(-2.61%)
Feb 25, 2026 1.130 1.220 1.130 1.150 43,926 +0.02(+1.77%)
Feb 24, 2026 1.130 1.190 1.130 1.130 29,695 +0.00(+0.00%)
Feb 23, 2026 1.180 1.200 1.120 1.130 61,512 -0.07(-5.83%)
Feb 20, 2026 1.200 1.250 1.150 1.200 70,427 +0.00(+0.00%)
Feb 19, 2026 1.190 1.270 1.150 1.200 96,560 +0.03(+2.56%)
Feb 18, 2026 1.140 1.190 1.120 1.170 374,536 +0.03(+2.63%)
Feb 17, 2026 1.350 1.400 1.120 1.140 132,940 -0.21(-15.56%)
Feb 13, 2026 1.240 1.460 1.240 1.350 138,437 +0.07(+5.47%)
Feb 12, 2026 1.170 1.300 1.160 1.280 125,562 +0.12(+10.34%)
Feb 11, 2026 1.200 1.200 1.160 1.160 40,210 -0.02(-1.69%)
Feb 10, 2026 1.150 1.210 1.140 1.180 57,306 +0.03(+2.61%)
Feb 09, 2026 1.180 1.220 1.110 1.150 193,132 +0.02(+1.77%)
Feb 06, 2026 1.210 1.259 1.130 1.130 216,479 -0.07(-5.83%)
Feb 05, 2026 1.270 1.307 1.200 1.200 73,354 -0.07(-5.51%)
Feb 04, 2026 1.240 1.300 1.200 1.270 130,461 +0.02(+1.60%)
Feb 03, 2026 1.320 1.340 1.180 1.250 175,592 -0.08(-6.02%)
Feb 02, 2026 1.310 1.500 1.260 1.330 426,747 +0.11(+9.02%)
Jan 30, 2026 1.210 1.320 1.200 1.220 83,520 -0.03(-2.40%)
Jan 29, 2026 1.350 1.433 1.250 1.250 94,435 -0.12(-8.76%)
Jan 28, 2026 1.400 1.440 1.280 1.370 157,176 -0.09(-6.16%)
Jan 27, 2026 1.400 1.480 1.350 1.460 91,659 +0.05(+3.55%)
Jan 26, 2026 1.430 1.450 1.350 1.410 110,680 -0.06(-4.08%)
Jan 23, 2026 1.500 1.540 1.400 1.470 177,669 -0.08(-5.16%)
Jan 22, 2026 1.490 1.570 1.450 1.550 138,391 +0.07(+4.73%)
Jan 21, 2026 1.450 1.543 1.400 1.480 94,716 +0.00(+0.00%)
Jan 20, 2026 1.360 1.510 1.338 1.480 138,449 +0.01(+0.68%)
Jan 16, 2026 1.630 1.700 1.390 1.470 655,259 -0.42(-22.22%)
Jan 15, 2026 1.560 1.900 1.520 1.890 6,290,703 +0.33(+21.15%)
Jan 14, 2026 1.480 1.690 1.480 1.560 384,599 +0.09(+6.12%)
Jan 13, 2026 1.300 1.480 1.300 1.470 366,945 +0.13(+9.70%)
Jan 12, 2026 1.230 1.400 1.190 1.340 317,167 +0.07(+5.51%)
Jan 09, 2026 1.180 1.290 1.110 1.270 308,390 +0.15(+13.39%)
Jan 08, 2026 1.170 1.180 1.110 1.120 170,538 -0.08(-6.67%)
Jan 07, 2026 1.240 1.240 1.170 1.200 180,558 -0.05(-4.00%)
Jan 06, 2026 1.340 1.350 1.200 1.250 212,199 -0.12(-8.76%)
Jan 05, 2026 1.340 1.440 1.330 1.370 213,626 +0.02(+1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.