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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	35.03	35.54	35.54	35.62	34.8	1.05M
September 09, 2025	35.16	34.61	34.61	35.44	34.5	921,247
September 08, 2025	34.88	35.01	35.01	35.13	34.5	853,005
September 05, 2025	34.07	34.42	34.42	34.72	33.71	1.07M
September 04, 2025	32.93	33.52	33.52	33.56	32.84	1.11M
September 03, 2025	32.94	33.3	33.3	33.37	32.67	1.61M
September 02, 2025	32.99	32.5	32.5	33.1	32.01	1.16M
August 29, 2025	31.18	32.16	32.16	32.2	31.18	739,600
August 28, 2025	31.15	31.23	31.23	31.4	30.84	549,339
August 27, 2025	30.9	31.09	31.09	31.09	30.48	665,400
August 26, 2025	30.8	31.08	31.08	31.29	30.8	761,451
August 25, 2025	31.06	30.78	30.78	31.11	30.64	498,500
August 22, 2025	30.49	30.87	30.87	31.15	30.29	739,700
August 21, 2025	30.21	30.65	30.65	30.65	30.1	749,360
August 20, 2025	30.25	30.21	30.21	30.41	30.15	668,623
August 19, 2025	30.64	30	30	30.81	29.94	503,045
August 18, 2025	30.65	30.81	30.81	30.83	30.49	433,681
August 15, 2025	30.75	30.55	30.55	30.79	30.28	1.09M

OR Royalties Inc. (OR) NYSE