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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	45.42	45.44	45.44	46.48	45.37	367,800
November 20, 2025	46.87	45.47	45.47	47.85	45.45	671,228
November 19, 2025	45.93	46.55	46.55	46.77	45.88	377,037
November 18, 2025	45.02	45.35	45.35	45.97	44.92	308,700
November 17, 2025	45.45	44.79	44.79	45.5	44.53	237,546
November 14, 2025	44.21	45.44	45.44	45.75	44.01	590,100
November 13, 2025	46.62	45.89	45.89	46.76	45.4	333,612
November 12, 2025	45.54	46.73	46.73	46.95	45.17	748,622
November 11, 2025	45.82	45.38	45.38	45.82	44.55	560,200
November 10, 2025	46.25	45.29	45.29	46.35	44.75	1.14M
November 07, 2025	44.2	44.84	44.84	44.91	43.76	650,600
November 06, 2025	43.28	43.86	43.86	44.54	42.72	679,800
November 05, 2025	44.32	44.16	44.16	44.9	44.12	247,451
November 04, 2025	44.07	43.5	43.5	44.19	43.43	433,332
November 03, 2025	45.15	44.77	44.77	45.22	44.18	328,402
October 31, 2025	45.76	45	45	45.76	44.46	2.07M
October 30, 2025	44.75	45.63	45.63	45.7	44.67	520,200
October 29, 2025	45	44.52	44.52	45.07	43.95	570,900
October 28, 2025	43.78	44.37	44.37	44.67	43.67	508,137
October 27, 2025	45.48	44.34	44.34	45.5	43.11	673,334
October 24, 2025	46.89	46.65	46.65	47.09	46.15	795,900
October 23, 2025	48.77	47.09	47.09	49.1	46.97	639,445
October 22, 2025	47.1	48.48	48.48	48.77	46.77	762,400
October 21, 2025	50.42	47.77	47.77	50.42	47.43	964,000
October 20, 2025	54.28	52.72	52.72	54.49	52.63	541,538
October 17, 2025	55.18	52.8	52.8	55.35	51.92	692,900
October 16, 2025	55	56.28	56.28	56.77	54.44	638,000
October 15, 2025	54.39	54.32	54.32	54.8	53.93	492,542
October 14, 2025	53.89	53.83	53.83	55.12	53.4	638,302
October 10, 2025	52.44	52.72	52.72	53.2	51.81	786,403
October 09, 2025	56.94	52.75	52.75	57.17	52.7	761,923
October 08, 2025	57.82	56.85	56.85	58.84	56.29	614,000
October 07, 2025	56.73	57.01	57.01	57.17	55.85	541,600
October 06, 2025	55.26	56.36	56.36	56.95	55.12	612,519
October 03, 2025	55.39	55.03	55.03	55.8	54.83	525,800
October 02, 2025	56.29	55.36	55.36	56.32	54.18	720,800
October 01, 2025	55.72	56.03	56.03	57.15	55.62	402,300
September 30, 2025	54.17	55.78	55.78	56.24	53.82	533,338
September 29, 2025	54.25	54.6	54.6	54.63	53.82	379,100
September 26, 2025	52.64	53.51	53.43	53.58	52.16	269,339
September 25, 2025	51.64	52.38	52.38	52.47	51.32	552,224
September 24, 2025	52.12	51.27	51.27	52.92	51.1	536,500
September 23, 2025	51.63	52.05	52.05	52.36	50.7	600,600
September 22, 2025	52.12	51.34	51.34	52.57	51.25	467,600
September 19, 2025	49.77	51.32	51.32	51.47	49.77	886,236
September 18, 2025	48.46	49.3	49.3	49.33	48.2	274,100
September 17, 2025	47.78	48.83	48.83	49.21	47.78	294,600
September 16, 2025	51.05	48.31	48.31	51.05	48.31	424,115
September 15, 2025	49.81	50.82	50.82	51.44	49.68	396,600
September 12, 2025	50.11	49.8	49.8	50.14	49.47	359,469
September 11, 2025	49.1	49.62	49.62	49.74	48.85	205,003

OR Royalties Inc. (OR.TO) TSX