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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

OR Royalties Inc. (OR.TO) TSX