OR Royalties Inc. - 0VBE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.95	42.96	42.96	43.13	41.6	249
February 19, 2026	43	41.91	41.91	43	41.91	277
February 18, 2026	42.86	43.68	43.68	43.92	42.68	5,472
February 17, 2026	40.99	41.65	41.65	41.88	40.67	459
February 13, 2026	41.83	41.84	41.84	41.89	40.75	679
February 12, 2026	43.21	41.42	41.42	43.53	41.32	1,713
February 11, 2026	44	43.62	43.62	44	42.85	588
February 10, 2026	41.86	42.42	42.42	42.64	41.56	1,625
February 09, 2026	40.8	41.77	41.77	41.96	40.46	1,485
February 06, 2026	38.9	40.02	40.02	40.74	38.8	2,772
February 05, 2026	40.16	38.83	38.83	40.33	38.76	3,426
February 04, 2026	42.29	39.5	39.5	42.29	39.42	2,032
February 03, 2026	41.62	39.45	39.45	41.62	39.24	4,726
February 02, 2026	37.69	38.66	38.66	40.95	37.08	2,494
January 30, 2026	43.6	39.95	39.95	44.82	39.23	6,016
January 29, 2026	47.78	45.27	45.27	47.78	44.69	1,362
January 28, 2026	47.39	46.29	46.29	47.39	46.23	1,440
January 27, 2026	45.8	45.21	45.21	45.8	44.08	3,022
January 26, 2026	47.5	46.25	46.25	47.54	46.25	3,980
January 23, 2026	45.09	45.72	45.72	45.86	45.09	1,269
January 22, 2026	43.09	45.11	45.11	45.35	42.93	1,181
January 21, 2026	44.5	44.4	44.4	45	43.77	2,856
January 20, 2026	42.52	43.57	43.57	44.09	42.48	4,320
January 16, 2026	40.9	40.77	40.77	40.9	40.45	737
January 15, 2026	40.6	40.46	40.46	41.15	40.3	1,145
January 14, 2026	41.13	40.18	40.18	41.13	40.07	1,423
January 13, 2026	40.43	40.84	40.84	41.3	40.43	741
January 12, 2026	39.89	39.81	39.81	40.12	39.48	1,484
January 09, 2026	39.08	38.82	38.82	39.22	38.82	377
January 08, 2026	38	37.73	37.73	38.14	37.73	570
January 07, 2026	36.04	38.15	38.15	38.17	36.04	814
January 06, 2026	36.11	36.33	36.33	36.33	35.89	1,105
January 05, 2026	35.91	36.4	36.4	37	35.67	1,459
January 02, 2026	35.92	34.3	34.3	35.92	34.3	249
December 31, 2025	35.55	35.55	35.55	35.55	35.55	2
December 30, 2025	35.87	36.24	36.19	36.35	35.87	871
December 29, 2025	36.38	35.82	35.77	36.38	35.64	850
December 24, 2025	37.27	36.98	36.98	37.27	36.98	66
December 23, 2025	37.64	37.23	37.23	37.64	36.79	2,764
December 22, 2025	37.92	37.1	37.1	37.92	37.09	918
December 19, 2025	36.66	37.03	37.03	37.05	36.61	470
December 18, 2025	35.17	35.67	35.67	35.83	35.17	905
December 17, 2025	35.27	35.64	35.64	35.88	35.16	664
December 16, 2025	35.68	35.65	35.65	35.68	35.62	1,124
December 15, 2025	35.7	35.06	35.06	36.22	35.02	4,692
December 12, 2025	36.21	35.95	35.95	36.58	35.83	1,421
December 11, 2025	35.34	35.89	35.89	35.96	35.1	1,334
December 10, 2025	34.51	35.05	35.05	35.05	34.43	600
December 09, 2025	33.74	34.02	34.02	34.05	33.56	548
December 08, 2025	34.53	33.83	33.83	34.53	33.83	568
December 05, 2025	33.91	34.36	34.36	34.72	33.91	1,160
December 04, 2025	33.73	34.49	34.49	34.49	33.73	914
December 03, 2025	34.23	34.15	34.15	34.65	34.15	372
December 02, 2025	34.27	33.82	33.82	34.27	33.33	590
December 01, 2025	35.05	34.72	34.72	35.61	34.4	1,911
November 28, 2025	34.94	34.84	34.84	35.03	34.6	1,797
November 26, 2025	33.93	34.27	34.27	34.27	33.75	1,981
November 25, 2025	33.8	33.73	33.73	33.8	33.42	1,579
November 24, 2025	32.22	33.59	33.59	33.59	32.22	1,250
November 21, 2025	31.9	32.63	32.63	32.95	31.9	1,375

OR Royalties Inc. (0VBE.L) LSE