OR Royalties Inc. (OR)
NYSE: OR
· Real-Time Price · USD
30.80
0.25 (0.82%)
At close: Aug 18, 2025, 3:59 PM
30.20
-1.96%
Pre-market: Aug 19, 2025, 04:09 AM EDT
OR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 30.65 | 30.83 | 30.49 | 30.81 | 30.81 | 0.85% | 433,460 |
| Aug 15, 2025 | 30.75 | 30.79 | 30.28 | 30.55 | 30.55 | -0.26% | 1,086,327 |
| Aug 14, 2025 | 30.78 | 31.28 | 30.39 | 30.63 | 30.63 | -0.58% | 1,018,400 |
| Aug 13, 2025 | 30.84 | 31.14 | 30.56 | 30.81 | 30.81 | 0.29% | 752,702 |
| Aug 12, 2025 | 30.64 | 30.98 | 30.41 | 30.72 | 30.72 | 0.26% | 655,700 |
| Aug 11, 2025 | 29.64 | 30.78 | 29.30 | 30.64 | 30.64 | 0.76% | 715,142 |
| Aug 8, 2025 | 30.61 | 30.76 | 30.25 | 30.41 | 30.41 | 0.16% | 924,919 |
| Aug 7, 2025 | 29.88 | 30.39 | 29.59 | 30.36 | 30.36 | 2.29% | 1,027,200 |
| Aug 6, 2025 | 29.55 | 30.09 | 28.39 | 29.68 | 29.68 | 0.64% | 1,426,929 |
| Aug 5, 2025 | 28.54 | 29.50 | 28.26 | 29.49 | 29.49 | 2.11% | 1,369,442 |
| Aug 4, 2025 | 28.20 | 28.88 | 28.20 | 28.88 | 28.88 | 3.36% | 531,700 |
| Aug 1, 2025 | 28.25 | 28.25 | 27.64 | 27.94 | 27.94 | 0.83% | 763,500 |
| Jul 31, 2025 | 27.78 | 28.24 | 27.62 | 27.71 | 27.71 | 0.14% | 685,234 |
| Jul 30, 2025 | 27.62 | 27.85 | 27.40 | 27.67 | 27.67 | -0.65% | 978,107 |
| Jul 29, 2025 | 27.63 | 28.01 | 27.55 | 27.85 | 27.85 | 0.87% | 389,400 |
| Jul 28, 2025 | 27.75 | 27.81 | 27.43 | 27.61 | 27.61 | -1.11% | 489,355 |
| Jul 25, 2025 | 27.75 | 28.04 | 27.53 | 27.92 | 27.92 | 0.07% | 795,529 |
| Jul 24, 2025 | 28.13 | 28.27 | 27.77 | 27.90 | 27.90 | -1.76% | 491,134 |
| Jul 23, 2025 | 28.55 | 28.67 | 28.20 | 28.40 | 28.40 | -0.91% | 697,857 |
| Jul 22, 2025 | 28.01 | 28.87 | 27.89 | 28.66 | 28.66 | 2.91% | 859,445 |