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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	40.85	40.94	40.94	41.37	40.24	1.88M
January 12, 2026	39.63	40.12	40.12	40.31	39.32	1.83M
January 09, 2026	38.28	38.6	38.6	39.25	38	1.84M
January 08, 2026	38	38.05	38.05	38.22	37.27	1.32M
January 07, 2026	36.23	38.36	38.36	38.54	35.45	1.85M
January 06, 2026	36	36.85	36.85	36.85	35.75	1.74M
January 05, 2026	35.67	35.53	35.53	37.11	35.53	975,100
January 02, 2026	35.92	35.21	35.21	36	34.29	841,052
December 31, 2025	35.55	35.39	35.39	36.16	35.38	770,844
December 30, 2025	36.41	35.97	35.92	36.43	35.74	955,900
December 29, 2025	36.27	35.58	35.53	36.71	35.5	1.3M
December 26, 2025	37.51	37.58	37.58	38.07	37.13	539,252
December 24, 2025	37.27	37.04	37.04	37.58	36.53	865,000
December 23, 2025	37.1	37.4	37.4	37.57	36.67	1.45M
December 22, 2025	37.82	36.92	36.92	37.82	36.88	1.41M
December 19, 2025	35.64	36.97	36.97	37.14	35.64	4.13M
December 18, 2025	35.25	35.59	35.59	35.97	35.01	1.65M
December 17, 2025	36	35.5	35.5	36.13	35.1	1.2M
December 16, 2025	34.51	35.8	35.8	36.2	34.5	1.48M
December 15, 2025	36.56	34.71	34.71	36.65	34.66	1.9M
December 12, 2025	36.53	36.05	36.05	36.76	35.62	1.69M
December 11, 2025	35.32	35.91	35.91	36.16	35.03	1.08M
December 10, 2025	34.64	35.24	35.24	35.62	34.19	1.17M
December 09, 2025	33.56	34.7	34.7	34.74	33.56	903,400
December 08, 2025	34.53	33.54	33.54	34.55	33.53	926,000
December 05, 2025	34.56	33.95	33.95	34.77	33.88	752,374
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

OR Royalties Inc. (OR) NYSE