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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

OR Royalties Inc. (0VBE.L) LSE