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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.94	34.21	34.21	34.6	33.57	577,803
December 03, 2025	34.23	34.06	34.06	34.79	33.98	542,167
December 02, 2025	34.35	34.03	34.03	34.6	33.32	833,902
December 01, 2025	35.66	34.5	34.5	35.66	34.37	768,340
November 28, 2025	34.75	34.9	34.9	35.08	34.52	484,904
November 26, 2025	33.87	34.19	34.19	34.35	33.72	592,123
November 25, 2025	33.6	33.58	33.58	33.87	33.37	901,638
November 24, 2025	32.48	33.65	33.65	33.69	32.48	1.08M
November 21, 2025	32.24	32.23	32.23	32.97	32.12	611,002
November 20, 2025	33.34	32.24	32.24	34.08	32.22	1.1M
November 19, 2025	32.81	33.11	33.11	33.4	32.64	866,112
November 18, 2025	32.28	32.46	32.46	32.78	32.05	689,148
November 17, 2025	32.17	31.89	31.89	32.42	31.67	540,400
November 14, 2025	31.44	32.4	32.4	32.63	31.36	963,661
November 13, 2025	33.33	32.72	32.72	33.58	32.35	877,124
November 12, 2025	32.5	33.37	33.37	33.53	32.21	1.33M
November 11, 2025	32.76	32.41	32.41	32.76	31.78	844,900
November 10, 2025	32.8	32.34	32.34	33.07	31.91	2.26M
November 07, 2025	31.23	31.94	31.94	32	31.09	949,900
November 06, 2025	31.64	31.08	31.08	31.83	30.22	1.72M
November 05, 2025	31.4	31.29	31.29	31.8	31.21	756,143
November 04, 2025	31.26	30.84	30.84	31.38	30.75	794,196
November 03, 2025	32.03	31.85	31.85	32.15	31.41	725,233
October 31, 2025	32.47	31.98	31.98	32.49	31.73	1.64M
October 30, 2025	31.99	32.6	32.6	32.69	31.74	1.18M
October 29, 2025	32.5	31.88	31.88	32.55	31.54	1.58M
October 28, 2025	31.15	31.81	31.81	32.04	31.15	1.28M
October 27, 2025	32.27	31.7	31.7	32.56	30.78	2.31M
October 24, 2025	33.2	33.35	33.35	33.58	32.95	1.31M
October 23, 2025	35.18	33.69	33.69	35.18	33.59	1.27M
October 22, 2025	33.15	34.67	34.67	34.85	33.07	1.68M
October 21, 2025	35.68	34.09	34.09	35.87	33.81	2.74M
October 20, 2025	38.87	37.55	37.55	38.87	37.51	1.08M
October 17, 2025	39.3	37.68	37.68	39.4	36.95	1.24M
October 16, 2025	39.12	40.02	40.02	40.43	38.78	1.14M
October 15, 2025	38.67	38.66	38.66	39.07	38.36	1.13M
October 14, 2025	38.12	38.3	38.3	39.3	38.01	1.07M
October 13, 2025	38.64	38.77	38.77	39.15	38.59	691,332
October 10, 2025	37.56	37.67	37.67	38.02	37	1.52M
October 09, 2025	40.96	37.59	37.59	41	37.58	1.92M
October 08, 2025	41.81	40.71	40.71	42.25	40.3	1.83M
October 07, 2025	40.51	40.84	40.84	41	40.05	1.21M
October 06, 2025	39.58	40.4	40.4	40.81	39.52	1.56M
October 03, 2025	40	39.42	39.42	40.02	39.27	1.43M
October 02, 2025	40.22	39.67	39.67	40.39	38.73	1.61M
October 01, 2025	40.22	40.19	40.19	41.05	39.85	1.2M
September 30, 2025	38.78	40.08	40.08	40.49	38.62	1.29M
September 29, 2025	39	39.3	39.25	39.32	38.7	1.56M
September 26, 2025	37.8	38.42	38.42	38.44	37.42	1.27M
September 25, 2025	36.89	37.57	37.57	37.64	36.89	857,410
September 24, 2025	37.58	36.89	36.89	38.13	36.74	981,407
September 23, 2025	37.25	37.6	37.6	37.82	36.65	1.29M
September 22, 2025	38.49	37.11	37.11	38.49	37.09	1.4M
September 19, 2025	35.95	37.21	37.21	37.34	35.77	4M
September 18, 2025	35.15	35.75	35.75	35.75	34.9	964,725
September 17, 2025	34.93	35.45	35.45	35.86	34.71	1.02M
September 16, 2025	37.09	35.16	35.16	37.2	35.12	1.28M
September 15, 2025	36.06	36.91	36.91	37.27	35.92	1.93M
September 12, 2025	36.11	35.95	35.95	36.2	35.71	1.13M
September 11, 2025	35.38	35.89	35.89	35.97	35.25	624,838

OR Royalties Inc. (OR) NYSE