OR Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.11	34.45	33.86	34.30	34.30	-2.20%	292,525
Jun 26, 2025	34.80	35.09	34.65	35.07	35.07	0.40%	177,290
Jun 25, 2025	34.83	35.20	34.73	34.93	34.93	-0.14%	261,416
Jun 24, 2025	34.64	35.20	33.96	34.98	34.98	-1.77%	436,833
Jun 23, 2025	35.38	36.26	35.38	35.61	35.61	0.56%	233,247
Jun 20, 2025	35.79	35.79	35.05	35.41	35.41	0.11%	642,743
Jun 19, 2025	35.37	35.53	35.35	35.37	35.37	-0.70%	71,200
Jun 18, 2025	35.42	35.82	35.34	35.62	35.62	-0.11%	276,916
Jun 17, 2025	35.74	35.75	35.23	35.66	35.66	-0.39%	127,500
Jun 16, 2025	36.01	36.47	35.64	35.80	35.80	-1.73%	289,833
Jun 13, 2025	36.34	36.59	36.07	36.43	36.43	1.36%	357,037
Jun 12, 2025	35.71	36.21	35.70	35.94	35.94	1.64%	240,200
Jun 11, 2025	35.18	35.43	35.06	35.36	35.36	0.65%	206,200
Jun 10, 2025	35.62	36.00	35.02	35.13	35.13	-1.21%	356,700
Jun 9, 2025	35.21	35.72	35.00	35.56	35.56	0.14%	291,428
Jun 6, 2025	36.31	36.39	35.25	35.51	35.51	-1.80%	364,500
Jun 5, 2025	37.01	37.66	35.97	36.16	36.16	-1.69%	405,800
Jun 4, 2025	36.89	37.15	36.49	36.78	36.78	-0.14%	382,215
Jun 3, 2025	36.89	37.06	36.24	36.83	36.83	-0.62%	371,400
Jun 2, 2025	35.55	37.18	35.42	37.06	37.06	5.67%	410,733
May 30, 2025	34.67	35.40	34.63	35.07	35.07	0.66%	938,237
May 29, 2025	34.80	35.00	34.45	34.84	34.84	0.20%	250,425
May 28, 2025	34.45	34.84	34.24	34.77	34.77	1.22%	315,100
May 27, 2025	34.32	34.95	34.28	34.35	34.35	-2.16%	288,849
May 26, 2025	34.62	35.15	34.55	35.11	35.11	0.66%	88,800
May 23, 2025	34.95	35.20	34.52	34.88	34.88	1.25%	404,100
May 22, 2025	34.67	34.81	34.03	34.45	34.45	-0.46%	595,100
May 21, 2025	34.21	34.83	33.89	34.61	34.61	1.76%	502,845
May 20, 2025	32.98	34.03	32.88	34.01	34.01	4.23%	363,537
May 16, 2025	31.67	32.66	31.52	32.63	32.63	1.02%	344,900
May 15, 2025	32.06	32.37	31.70	32.30	32.30	1.99%	365,400
May 14, 2025	31.78	32.03	31.50	31.67	31.67	-2.16%	282,628
May 13, 2025	31.58	32.43	31.49	32.37	32.37	2.99%	323,531
May 12, 2025	32.84	32.84	31.35	31.43	31.43	-7.29%	547,934
May 9, 2025	33.52	34.04	32.95	33.90	33.90	2.57%	551,200
May 8, 2025	33.30	34.31	32.98	33.05	33.05	-0.39%	557,000
May 7, 2025	32.90	33.28	32.65	33.18	33.18	-0.39%	484,500
May 6, 2025	33.17	33.33	32.61	33.31	33.31	2.15%	420,900
May 5, 2025	32.82	32.82	31.93	32.61	32.61	2.26%	192,656
May 2, 2025	32.84	32.84	31.78	31.89	31.89	-1.85%	264,811
May 1, 2025	32.33	32.75	31.97	32.49	32.49	-1.66%	236,100
Apr 30, 2025	32.46	33.27	32.46	33.04	33.04	0.98%	1,338,131
Apr 29, 2025	32.56	33.12	32.56	32.72	32.72	0.09%	373,788
Apr 28, 2025	32.35	32.76	32.02	32.69	32.69	0.93%	363,900
Apr 25, 2025	31.56	32.70	31.55	32.39	32.39	-0.03%	496,130
Apr 24, 2025	32.10	32.55	31.68	32.40	32.40	1.95%	303,339
Apr 23, 2025	30.81	31.96	30.78	31.78	31.78	-0.13%	405,300
Apr 22, 2025	32.67	32.84	31.75	31.82	31.82	-2.21%	276,600
Apr 21, 2025	33.19	33.48	31.98	32.54	32.54	0.71%	156,637
Apr 17, 2025	32.79	32.91	32.00	32.31	32.31	-1.70%	330,345