ORRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	33.78	34.33	33.59	34.01	34.01	1.64%	146,587
Aug 12, 2025	32.42	33.61	32.42	33.46	33.46	4.04%	150,019
Aug 11, 2025	32.06	32.29	31.86	32.16	32.16	0.50%	90,848
Aug 8, 2025	31.90	32.03	31.60	32.00	32.00	1.23%	116,287
Aug 7, 2025	32.26	32.26	31.51	31.61	31.61	-1.53%	142,915
Aug 6, 2025	32.20	32.25	31.79	32.10	32.10	-0.25%	140,529
Aug 5, 2025	32.36	32.58	32.00	32.18	32.18	-1.14%	182,297
Aug 4, 2025	32.22	32.60	32.20	32.55	32.28	1.06%	118,440
Aug 1, 2025	32.59	33.54	31.94	32.21	31.94	-1.98%	180,838
Jul 31, 2025	33.00	33.21	32.50	32.86	32.59	-0.81%	197,522
Jul 30, 2025	33.65	33.85	32.95	33.13	32.85	-1.46%	192,536
Jul 29, 2025	34.51	34.51	33.61	33.62	33.34	-1.98%	130,584
Jul 28, 2025	34.56	34.62	34.17	34.30	34.02	-0.72%	148,016
Jul 25, 2025	35.36	36.10	34.50	34.55	34.26	-1.90%	149,305
Jul 24, 2025	36.76	37.75	35.15	35.22	34.93	-3.53%	192,706
Jul 23, 2025	34.83	36.66	34.54	36.51	36.21	7.67%	660,793
Jul 22, 2025	33.51	34.12	33.47	33.91	33.63	1.13%	386,891
Jul 21, 2025	33.66	33.85	33.45	33.53	33.25	-0.12%	105,354
Jul 18, 2025	33.76	34.05	33.52	33.57	33.29	0.06%	138,073
Jul 17, 2025	32.96	33.65	32.96	33.55	33.27	1.73%	255,565
Jul 16, 2025	32.98	33.13	32.50	32.98	32.71	0.79%	212,996
Jul 15, 2025	33.53	33.66	32.70	32.72	32.45	-2.53%	109,074
Jul 14, 2025	33.29	33.72	33.25	33.57	33.29	0.60%	91,637
Jul 11, 2025	33.77	33.80	33.36	33.37	33.09	-1.24%	75,684
Jul 10, 2025	33.61	34.05	33.49	33.79	33.51	0.30%	106,156
Jul 9, 2025	33.87	34.00	33.45	33.69	33.41	0.06%	128,741
Jul 8, 2025	33.54	34.03	33.54	33.67	33.39	0.48%	211,095
Jul 7, 2025	33.64	34.27	33.38	33.51	33.23	-0.68%	126,355
Jul 3, 2025	33.43	34.04	33.43	33.74	33.46	1.26%	211,028
Jul 2, 2025	32.79	33.42	32.61	33.32	33.04	2.05%	153,950
Jul 1, 2025	31.59	33.00	31.59	32.65	32.38	2.58%	153,968
Jun 30, 2025	32.10	32.19	31.78	31.83	31.57	-0.28%	106,911
Jun 27, 2025	31.92	32.21	31.76	31.92	31.65	0.22%	163,668
Jun 26, 2025	31.54	32.10	31.30	31.85	31.59	1.43%	154,119
Jun 25, 2025	31.68	31.68	31.28	31.40	31.14	-0.76%	103,170
Jun 24, 2025	31.42	31.94	31.42	31.64	31.38	0.89%	124,034
Jun 23, 2025	30.08	31.42	30.08	31.36	31.10	5.06%	157,495
Jun 20, 2025	29.97	30.04	29.69	29.85	29.60	0.20%	157,353
Jun 18, 2025	29.45	29.89	29.40	29.79	29.54	1.02%	91,262
Jun 17, 2025	29.75	30.01	29.39	29.49	29.25	-1.34%	92,167
Jun 16, 2025	30.49	31.12	29.79	29.89	29.64	-1.12%	121,524
Jun 13, 2025	30.63	31.01	30.21	30.23	29.98	-2.42%	125,817
Jun 12, 2025	30.80	31.15	30.51	30.98	30.72	0.03%	114,737
Jun 11, 2025	31.33	31.35	30.90	30.97	30.71	-0.74%	104,868
Jun 10, 2025	30.97	31.51	30.86	31.20	30.94	0.78%	157,554
Jun 9, 2025	30.54	31.25	30.54	30.96	30.70	1.44%	119,798
Jun 6, 2025	30.36	31.17	30.30	30.52	30.27	1.90%	164,625
Jun 5, 2025	29.91	30.22	29.51	29.95	29.70	0.20%	618,589
Jun 4, 2025	30.22	30.97	29.88	29.89	29.64	-0.83%	111,500
Jun 3, 2025	29.82	30.29	29.64	30.14	29.89	1.11%	110,473