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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	37.8	38.23	38.23	38.42	37.44	6,281
September 25, 2025	37.21	37.26	37.26	37.47	37.11	944
September 24, 2025	37.58	36.97	36.97	38.1	36.86	2,330
September 23, 2025	37.25	37.79	37.79	37.79	36.68	1,052
September 22, 2025	37.99	37.48	37.48	37.99	37.35	3,182
September 19, 2025	36.27	37.05	37.05	37.05	36.14	2,474
September 18, 2025	37.45	35.34	35.34	37.45	34.96	2,636
September 17, 2025	34.93	35.52	35.52	35.6	34.93	2,230
September 16, 2025	37.16	35.48	35.48	37.16	35.48	2,052
September 15, 2025	36.7	36.9	36.9	37.2	35.99	4,633
September 12, 2025	36.11	35.85	35.85	36.21	35.73	1,186
September 11, 2025	35.43	35.68	35.68	35.78	35.3	2,434
September 10, 2025	35.74	35.32	35.32	35.74	34.85	1,576
September 09, 2025	35.18	34.6	34.6	35.31	34.6	3,109
September 08, 2025	34.97	35.01	35.01	35.01	34.54	1,204
September 05, 2025	34.07	34.62	34.62	34.69	33.86	4,956
September 04, 2025	32.93	33.46	33.46	33.49	32.93	3,300
September 03, 2025	33.05	33.23	33.23	33.33	32.9	2,783
September 02, 2025	32.7	32.53	32.53	33.05	32.26	2,076
August 29, 2025	31.18	32	32	32	31.18	989
August 28, 2025	31.15	30.92	30.92	31.15	30.92	11,180
August 27, 2025	30.81	30.79	30.79	30.81	30.56	1,241
August 26, 2025	30.8	31.07	31.07	31.25	30.8	1,145
August 22, 2025	30.4	31.03	31.03	31.06	30.39	2,973
August 21, 2025	30.31	30.5	30.5	30.58	30.28	2,950
August 20, 2025	30.12	30.26	30.26	30.33	30.12	3,554
August 19, 2025	30.78	30.02	30.02	30.78	30.02	764
August 18, 2025	30.65	30.6	30.6	30.66	30.57	4,030
August 15, 2025	30.58	30.52	30.52	30.6	30.52	156
August 14, 2025	31	30.71	30.71	31.04	30.71	140
August 13, 2025	30.9	30.88	30.88	30.91	30.68	589
August 12, 2025	30.64	30.93	30.93	30.93	30.43	656
August 11, 2025	29.8	30.69	30.69	30.69	29.42	2,290
August 08, 2025	30.63	30.59	30.59	30.63	30.28	559
August 07, 2025	29.97	30.23	30.23	30.23	29.91	651
August 06, 2025	29.72	29.39	29.39	29.72	28.49	1,920
August 05, 2025	28.63	28.99	28.99	29.2	28.63	55,800
August 04, 2025	28.34	28.55	28.55	28.62	28.34	647
August 01, 2025	27.9	27.87	27.87	28.18	27.87	1,241
July 31, 2025	28.07	27.74	27.74	28.07	27.74	58,500
July 30, 2025	27.62	27.77	27.77	27.77	27.62	3
July 29, 2025	27.64	27.81	27.81	27.93	27.64	2,128
July 28, 2025	27.75	27.6	27.6	27.75	27.57	665
July 25, 2025	27.67	27.75	27.75	27.75	27.67	363
July 24, 2025	28.06	27.83	27.83	28.08	27.83	840
July 23, 2025	28.63	28.32	28.32	28.64	28.3	1,198
July 22, 2025	28.22	28.78	28.78	28.82	28.21	807
July 21, 2025	27.84	27.81	27.81	27.96	27.71	999
July 18, 2025	27.46	27.13	27.13	27.46	27.13	640
July 17, 2025	27.22	26.91	26.91	27.22	26.91	413
July 16, 2025	28.09	27.66	27.66	28.09	27.48	3,904
July 15, 2025	27.16	27.05	27.05	27.48	27.05	3,755
July 14, 2025	28.08	27.65	27.65	28.12	27.65	1,220
July 11, 2025	27.27	27.7	27.7	27.7	27.26	1,701
July 09, 2025	26.18	26.51	26.51	26.51	26.18	126
July 08, 2025	27.22	25.77	25.77	27.31	25.77	478
July 07, 2025	26.37	26.71	26.71	26.71	25.85	658
July 03, 2025	25.78	25.78	25.78	25.78	25.78	200
July 02, 2025	25.65	25.65	25.65	25.65	25.65	434
July 01, 2025	26.05	25.75	25.75	26.05	25.75	481

OR Royalties Inc. (0VBE.L) LSE