OR Royalties Inc. (OR) NYSE

40.27

+0.16(+0.40%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	38.07	40.27	40.27	40.55	37.93	748,284
April 01, 2026	39.12	40.11	40.11	40.76	38.79	1.14M
March 31, 2026	36.25	38.02	38.02	38.36	36.19	1.9M
March 30, 2026	35.86	35.25	35.25	35.91	34.85	1M
March 27, 2026	34.08	35.23	35.23	35.55	34.02	928,951
March 26, 2026	33.55	34.12	34.12	35.4	33.55	1.14M
March 25, 2026	36.16	34.77	34.77	36.24	34.52	879,044
March 24, 2026	33.63	34.63	34.63	34.79	33.26	984,194
March 23, 2026	33.25	34.36	34.36	34.79	33.1	1.75M
March 20, 2026	34.87	32.87	32.87	34.87	32.48	4.65M
March 19, 2026	35.08	34.6	34.6	35.26	33.53	2.05M
March 18, 2026	38.07	36.86	36.86	38.44	36.68	1.22M
March 17, 2026	40.48	39.75	39.75	41.08	39.4	893,975
March 16, 2026	39.94	40.26	40.26	41.34	39.29	1.38M
March 13, 2026	41.75	40.33	40.33	41.86	39.43	1.72M
March 12, 2026	43	42.05	42.05	43.02	41.99	768,765
March 11, 2026	43.01	42.98	42.98	43.11	41.72	1.04M
March 10, 2026	44.01	43.69	43.69	44.67	43.06	758,411
March 09, 2026	41.99	43.42	43.42	43.72	41.12	1.6M
March 06, 2026	42.25	43.1	43.1	43.69	41.3	1.04M
March 05, 2026	43.05	43.04	43.04	43.6	41.85	877,500
March 04, 2026	45.2	44.02	44.02	45.37	43.55	943,565
March 03, 2026	44.99	44.09	44.09	45.6	42.88	1.05M
March 02, 2026	47.38	47.73	47.73	47.81	45.69	967,100
February 27, 2026	47.45	47.39	47.39	48.06	46.75	1.05M
February 26, 2026	45.4	47.01	47.01	47.12	45.11	844,703
February 25, 2026	46	45.82	45.82	46.25	45.2	608,759
February 24, 2026	43.82	45.43	45.43	45.94	43.5	822,342
February 23, 2026	44.68	44.73	44.73	45.18	43.75	1.64M
February 20, 2026	42.21	43.68	0	43.93	41.82	1.67M
February 19, 2026	42.7	41.93	0	43.37	41.55	1.27M
February 18, 2026	42.94	43.53	0	44.09	42.33	1.33M
February 17, 2026	40.88	42.31	0	42.37	40.42	1.16M
February 13, 2026	41.13	42.69	0	42.79	40.73	1.16M
February 12, 2026	43.25	40.34	0	43.8	40.25	1.77M
February 11, 2026	44.11	43.86	0	44.36	42.75	784,300
February 10, 2026	41.74	42.94	0	43.18	41.73	852,314
February 09, 2026	40.75	42.12	0	42.28	40.62	961,800
February 06, 2026	39.76	40.03	0	40.73	39.56	1.36M
February 05, 2026	39.64	38.67	0	40.52	38.58	1.12M
February 04, 2026	41.03	41.07	0	41.13	39.25	1.51M
February 03, 2026	41.15	40.28	0	41.15	38.93	1.62M
February 02, 2026	39.56	38.72	0	40.87	38.38	1.38M
January 30, 2026	41.84	39.44	0	44.13	39.13	3.02M
January 29, 2026	47.52	45.71	0	47.75	44.55	1.56M
January 28, 2026	46.75	46.82	0	47.34	46	1.62M
January 27, 2026	45.8	46.02	0	46.11	43.93	1.25M
January 26, 2026	46.11	45.55	0	47.57	45.41	2.42M
January 23, 2026	45.54	45.2	0	45.92	44.72	1.56M
January 22, 2026	43.28	45.31	0	45.44	43.04	1.84M
January 21, 2026	44.8	43.3	0	44.95	42.84	3.41M
January 20, 2026	43	43.76	0	44.16	42.99	2.38M
January 16, 2026	40.45	41.2	0	41.29	39.9	1.38M
January 15, 2026	40.31	40.84	0	41.35	40	1.79M
January 14, 2026	41.44	40.77	0	41.44	40.03	1.42M
January 13, 2026	40.85	40.94	0	41.37	40.24	1.88M
January 12, 2026	39.63	40.12	0	40.31	39.32	1.83M
January 09, 2026	38.28	38.6	0	39.25	38	1.84M
January 08, 2026	38	38.05	0	38.22	37.27	1.32M
January 07, 2026	36.23	38.36	0	38.54	35.45	1.85M