OR Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.12	48.18	46.89	46.96	46.96	-1.72%	280,931
Dec 4, 2025	47.19	48.25	47.19	47.78	47.78	0.53%	259,269
Dec 3, 2025	47.86	48.51	47.42	47.53	47.53	-0.04%	235,267
Dec 2, 2025	48.02	48.34	46.61	47.55	47.55	-1.59%	325,617
Dec 1, 2025	49.30	49.30	48.06	48.32	48.32	-0.80%	415,685
Nov 28, 2025	48.56	49.00	48.30	48.71	48.71	1.42%	287,254
Nov 27, 2025	48.40	48.40	47.85	48.03	48.03	0.02%	64,742
Nov 26, 2025	47.56	48.21	47.42	48.02	48.02	1.48%	325,854
Nov 25, 2025	47.47	47.78	47.10	47.32	47.32	-0.36%	239,995
Nov 24, 2025	45.95	47.52	45.95	47.49	47.49	4.51%	511,844
Nov 21, 2025	45.42	46.48	45.37	45.44	45.44	-0.07%	367,754
Nov 20, 2025	46.87	47.85	45.45	45.47	45.47	-2.32%	671,228
Nov 19, 2025	45.93	46.77	45.88	46.55	46.55	2.65%	377,037
Nov 18, 2025	45.02	45.97	44.92	45.35	45.35	1.25%	308,653
Nov 17, 2025	45.45	45.50	44.53	44.79	44.79	-1.43%	237,546
Nov 14, 2025	44.21	45.75	44.01	45.44	45.44	-0.98%	590,059
Nov 13, 2025	46.62	46.76	45.40	45.89	45.89	-1.80%	333,612
Nov 12, 2025	45.54	46.95	45.17	46.73	46.73	2.97%	748,622
Nov 11, 2025	45.82	45.82	44.55	45.38	45.38	0.20%	560,190
Nov 10, 2025	46.25	46.35	44.75	45.29	45.29	1.00%	1,140,747
Nov 7, 2025	44.20	44.91	43.76	44.84	44.84	2.23%	650,562
Nov 6, 2025	43.28	44.54	42.72	43.86	43.86	-0.68%	679,761
Nov 5, 2025	44.32	44.90	44.12	44.16	44.16	1.52%	253,701
Nov 4, 2025	44.07	44.19	43.43	43.50	43.50	-2.84%	433,332
Nov 3, 2025	45.15	45.22	44.18	44.77	44.77	-0.51%	328,402
Oct 31, 2025	45.76	45.76	44.46	45.00	45.00	-1.38%	2,074,324
Oct 30, 2025	44.75	45.70	44.67	45.63	45.63	2.49%	520,186
Oct 29, 2025	45.00	45.07	43.95	44.52	44.52	0.34%	570,872
Oct 28, 2025	43.78	44.67	43.67	44.37	44.37	0.07%	508,137
Oct 27, 2025	45.48	45.50	43.11	44.34	44.34	-4.95%	673,334
Oct 24, 2025	46.89	47.09	46.15	46.65	46.65	-0.93%	795,854
Oct 23, 2025	48.77	49.10	46.97	47.09	47.09	-2.87%	639,445
Oct 22, 2025	47.10	48.77	46.77	48.48	48.48	1.49%	762,381
Oct 21, 2025	50.42	50.42	47.43	47.77	47.77	-9.39%	963,968
Oct 20, 2025	54.28	54.49	52.63	52.72	52.72	-0.15%	541,538
Oct 17, 2025	55.18	55.35	51.92	52.80	52.80	-6.18%	692,873
Oct 16, 2025	55.00	56.77	54.44	56.28	56.28	3.61%	637,994
Oct 15, 2025	54.39	54.80	53.93	54.32	54.32	0.91%	492,542
Oct 14, 2025	53.89	55.12	53.40	53.83	53.83	2.11%	638,302
Oct 10, 2025	52.44	53.20	51.81	52.72	52.72	-0.06%	786,403
Oct 9, 2025	56.94	57.17	52.70	52.75	52.75	-7.21%	761,923
Oct 8, 2025	57.82	58.84	56.29	56.85	56.85	-0.28%	613,950
Oct 7, 2025	56.73	57.17	55.85	57.01	57.01	1.15%	541,600
Oct 6, 2025	55.26	56.95	55.12	56.36	56.36	2.42%	612,519
Oct 3, 2025	55.39	55.80	54.83	55.03	55.03	-0.60%	525,791
Oct 2, 2025	56.29	56.32	54.18	55.36	55.36	-1.20%	720,763
Oct 1, 2025	55.72	57.15	55.62	56.03	56.03	0.45%	402,290
Sep 30, 2025	54.17	56.24	53.82	55.78	55.78	2.16%	533,338
Sep 29, 2025	54.25	54.63	53.82	54.60	54.60	2.04%	379,087
Sep 26, 2025	52.64	53.58	52.16	53.51	53.43	2.16%	269,339