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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	33.3	32.75	32.75	33.79	32.74	1,776
November 19, 2025	33.29	32.93	32.93	33.29	32.93	1,688
November 18, 2025	32.28	32.5	32.5	32.5	32.23	623
November 17, 2025	32.44	32.24	32.24	32.44	32.24	139
November 14, 2025	31.89	32.43	32.43	32.63	31.38	1,344
November 13, 2025	32.94	32.51	32.51	33.58	32.51	14,383
November 12, 2025	32.5	33.26	33.26	33.33	32.47	2,010
November 11, 2025	32.97	32.15	32.15	32.97	31.8	1,065
November 10, 2025	32.81	32.27	32.27	32.96	32.27	2,883
November 07, 2025	31.33	31.58	31.58	31.62	31.15	188
November 06, 2025	31.35	30.72	30.72	31.35	30.47	478
November 05, 2025	31.4	31.57	31.57	31.62	31.36	879
November 04, 2025	30.88	31.09	31.09	31.26	30.88	963
November 03, 2025	32.08	31.53	31.53	32.08	31.53	517
October 31, 2025	32.47	31.83	31.83	32.47	31.83	1,305
October 30, 2025	31.99	32.69	32.69	32.69	31.99	642
October 29, 2025	32.98	31.9	31.9	32.98	31.9	2,506
October 28, 2025	30.51	32	32	32	30.51	2,305
October 27, 2025	32.25	31.57	31.57	32.27	30.85	7,426
October 24, 2025	33.45	33.1	33.1	33.47	33.1	1,086
October 23, 2025	35.15	33.77	33.77	35.15	33.73	3,369
October 22, 2025	32.83	33.89	33.89	34.76	32.83	2,819
October 21, 2025	36.08	34.12	34.12	36.08	33.83	7,889
October 20, 2025	38.74	38.04	38.04	38.87	38.03	321
October 17, 2025	39.89	37.28	37.28	39.89	37	958
October 16, 2025	39.12	40.08	40.08	40.32	39.12	4,179
October 15, 2025	38.67	38.49	38.49	39.07	38.49	508
October 14, 2025	38.82	38.16	38.16	39.26	38.12	7,041
October 13, 2025	38.5	38.9	38.9	39.12	38.5	1,037
October 10, 2025	37.6	37.48	37.48	38.02	37.15	4,572
October 09, 2025	40.8	37.94	37.94	40.8	37.93	6,539
October 08, 2025	40.95	40.61	40.61	42.1	40.52	3,320
October 07, 2025	41	40.53	40.53	41	40.09	3,633
October 06, 2025	39.57	40.61	40.61	40.61	39.57	1,627
October 03, 2025	39.86	39.49	39.49	40	39.43	1,356
October 02, 2025	40.08	39.56	39.56	40.08	38.91	2,371
October 01, 2025	40.22	40.23	40.23	40.88	40.13	813
September 30, 2025	38.9	40.06	40.06	40.37	38.78	8,149
September 29, 2025	39	39.12	39.12	39.21	38.7	4,643
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

OR Royalties Inc. (0VBE.L) LSE