OR Royalties Inc. - OR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.87	59.73	59.73	60.13	57.29	613,489
February 19, 2026	58.71	57.42	57.42	59.43	57	415,328
February 18, 2026	57.89	59.64	59.64	60.22	57.89	409,535
February 17, 2026	56.2	57.68	57.68	57.77	55.2	302,820
February 13, 2026	55.78	58.17	58.17	58.27	55.56	295,400
February 12, 2026	58.5	54.82	54.82	59.16	54.78	815,300
February 11, 2026	59.03	59.61	59.61	59.94	58.25	389,576
February 10, 2026	56.69	58.24	58.24	58.52	56.42	266,400
February 09, 2026	55.1	57.17	57.17	57.31	55.1	296,200
February 06, 2026	54.12	54.68	54.68	55.55	53.8	388,000
February 05, 2026	54.08	53.01	53.01	55.34	52.83	346,746
February 04, 2026	55.84	56.13	56.13	56.35	53.71	450,500
February 03, 2026	56	54.98	54.98	56.03	53.15	577,538
February 02, 2026	54.57	52.94	52.94	55.9	52.57	540,340
January 30, 2026	58.66	53.69	53.69	59.6	53.25	846,519
January 29, 2026	63.75	61.65	61.65	63.96	60.45	760,300
January 28, 2026	63.55	63.47	63.47	64.29	62.52	460,600
January 27, 2026	62.65	62.51	62.51	62.66	59.91	387,397
January 26, 2026	63.4	62.43	62.43	65.1	62.3	476,243
January 23, 2026	62.38	61.93	61.93	63.13	61.37	442,100
January 22, 2026	59.64	62.4	62.4	62.7	59.64	442,800
January 21, 2026	61.48	59.89	59.89	61.98	59.4	1.07M
January 20, 2026	60.03	60.51	60.51	61.07	59.65	538,100
January 19, 2026	58	58.73	58.73	58.76	57.38	111,117
January 16, 2026	56.19	57.31	57.31	57.34	55.65	530,046
January 15, 2026	56.08	56.69	56.69	57.44	55.85	422,533
January 14, 2026	57.34	56.61	56.61	57.35	55.51	444,073
January 13, 2026	56.08	56.8	56.8	57.44	55.85	560,500
January 12, 2026	54.64	55.69	55.69	55.92	54.53	764,400
January 09, 2026	53.02	53.71	53.71	54.52	52.86	382,501
January 08, 2026	52.87	52.75	52.75	52.9	51.74	333,129
January 07, 2026	50.08	53.18	53.18	53.37	48.95	635,000
January 06, 2026	49.54	50.87	50.87	50.88	49.27	639,206
January 05, 2026	49.09	48.94	48.94	51.09	48.92	525,300
January 02, 2026	49.17	48.4	48.4	49.41	47.09	343,171
December 31, 2025	48.99	48.62	48.62	49.48	48.6	177,536
December 30, 2025	49.49	49.27	49.19	49.84	49.1	482,300
December 29, 2025	49.8	48.74	48.67	50.25	48.61	291,300
December 23, 2025	50.98	51.21	51.21	51.45	50.28	239,635
December 22, 2025	51.87	50.8	50.8	51.89	50.71	689,400
December 19, 2025	49.13	51.02	51.02	51.17	49.13	1.48M
December 18, 2025	48.57	49.02	49.02	49.48	48.3	537,721
December 17, 2025	49.85	48.8	48.8	49.9	48.33	855,900
December 16, 2025	47.66	49.27	49.27	49.76	47.5	505,623
December 15, 2025	49.92	47.79	47.79	50.11	47.73	555,610
December 12, 2025	50.31	49.64	49.64	50.42	49.12	807,308
December 11, 2025	48.35	49.46	49.46	49.77	48.33	511,500
December 10, 2025	47.94	48.64	48.64	49.09	47.36	404,130
December 09, 2025	46.86	48.08	48.08	48.1	46.45	560,300
December 08, 2025	47.69	46.49	46.49	47.7	46.48	446,000
December 05, 2025	48.12	46.96	46.96	48.18	46.89	281,931
December 04, 2025	47.19	47.78	47.78	48.25	47.19	259,300
December 03, 2025	47.86	47.53	47.53	48.51	47.42	234,595
December 02, 2025	48.02	47.55	47.55	48.34	46.61	325,617
December 01, 2025	49.3	48.32	48.32	49.3	48.06	415,700
November 28, 2025	48.56	48.71	48.71	49	48.29	287,300
November 27, 2025	48.4	48.03	48.03	48.4	47.85	64,742
November 26, 2025	47.56	48.02	48.02	48.21	47.42	325,900
November 25, 2025	47.47	47.32	47.32	47.78	47.1	240,000
November 24, 2025	45.95	47.49	47.49	47.52	45.95	511,844

OR Royalties Inc. (OR.TO) TSX