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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	30.78	30.63	30.63	31.28	30.39	1.02M
August 13, 2025	30.84	30.81	30.81	31.14	30.56	752,702
August 12, 2025	30.64	30.72	30.72	30.98	30.41	655,700
August 11, 2025	29.64	30.64	30.64	30.78	29.3	715,142
August 08, 2025	30.57	30.41	30.41	30.76	30.25	924,917
August 07, 2025	29.88	30.36	30.36	30.39	29.59	1.03M
August 06, 2025	29.55	29.68	29.68	30.09	28.39	1.43M
August 05, 2025	28.54	29.49	29.49	29.5	28.26	1.37M
August 04, 2025	28.2	28.88	28.88	28.88	28.2	531,700
August 01, 2025	28.25	27.94	27.94	28.25	27.64	763,500
July 31, 2025	27.78	27.71	27.71	28.24	27.62	685,234
July 30, 2025	27.62	27.67	27.67	27.85	27.4	978,107
July 29, 2025	27.63	27.85	27.85	28.01	27.55	389,400
July 28, 2025	27.75	27.61	27.61	27.81	27.43	489,355
July 25, 2025	27.75	27.92	27.92	28.04	27.53	795,529
July 24, 2025	28.13	27.9	27.9	28.27	27.77	491,134
July 23, 2025	28.55	28.4	28.4	28.67	28.2	697,857
July 22, 2025	28.01	28.66	28.66	28.87	27.89	859,445
July 21, 2025	27.76	27.85	27.85	28.1	27.59	854,313
July 18, 2025	27.32	27.4	27.4	27.57	27.07	728,504
July 17, 2025	27.22	27.08	27.08	27.22	26.86	502,544
July 16, 2025	27.51	27.6	27.6	27.94	27.09	811,734
July 15, 2025	27.4	27.51	27.51	27.64	26.96	1.13M
July 14, 2025	27.87	27.45	27.45	28.22	27.38	956,346
July 11, 2025	27.02	27.87	27.87	27.91	26.95	1.85M
July 10, 2025	26.66	26.8	26.8	26.87	26.14	795,544
July 09, 2025	25.68	26.62	26.62	26.67	25.61	1.08M
July 08, 2025	27.31	25.81	25.81	27.31	25.62	1.38M
July 07, 2025	25.89	27.25	27.25	27.27	25.52	1.39M
July 03, 2025	25.52	26.03	26.03	26.03	25.3	307,100

OR Royalties Inc. (OR) NYSE