OR Royalties Inc. (OR)
NYSE: OR
· Real-Time Price · USD
39.41
-0.26 (-0.66%)
At close: Oct 03, 2025, 3:59 PM
39.52
0.27%
After-hours: Oct 03, 2025, 07:57 PM EDT
OR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.00 | 40.02 | 39.27 | 39.42 | 39.42 | -0.63% | 1,340,822 |
| Oct 2, 2025 | 40.22 | 40.39 | 38.73 | 39.67 | 39.67 | -1.29% | 1,609,900 |
| Oct 1, 2025 | 40.22 | 41.05 | 39.85 | 40.19 | 40.19 | 0.27% | 1,202,537 |
| Sep 30, 2025 | 38.78 | 40.49 | 38.62 | 40.08 | 40.08 | 1.98% | 1,289,758 |
| Sep 29, 2025 | 39.00 | 39.32 | 38.70 | 39.30 | 39.25 | 2.29% | 1,559,533 |
| Sep 26, 2025 | 37.80 | 38.44 | 37.42 | 38.42 | 38.37 | 2.26% | 1,267,333 |
| Sep 25, 2025 | 36.89 | 37.64 | 36.89 | 37.57 | 37.52 | 1.84% | 857,410 |
| Sep 24, 2025 | 37.58 | 38.13 | 36.74 | 36.89 | 36.84 | -1.89% | 981,407 |
| Sep 23, 2025 | 37.25 | 37.82 | 36.65 | 37.60 | 37.55 | 1.32% | 1,291,123 |
| Sep 22, 2025 | 38.49 | 38.49 | 37.09 | 37.11 | 37.06 | -0.27% | 1,401,725 |
| Sep 19, 2025 | 35.95 | 37.34 | 35.77 | 37.21 | 37.16 | 4.08% | 4,001,438 |
| Sep 18, 2025 | 35.15 | 35.75 | 34.90 | 35.75 | 35.70 | 0.85% | 964,725 |
| Sep 17, 2025 | 34.93 | 35.86 | 34.71 | 35.45 | 35.40 | 0.82% | 1,018,184 |
| Sep 16, 2025 | 37.09 | 37.20 | 35.12 | 35.16 | 35.11 | -4.74% | 1,279,595 |
| Sep 15, 2025 | 36.06 | 37.27 | 35.92 | 36.91 | 36.86 | 2.67% | 1,932,600 |
| Sep 12, 2025 | 36.11 | 36.20 | 35.71 | 35.95 | 35.90 | 0.17% | 1,134,000 |
| Sep 11, 2025 | 35.38 | 35.97 | 35.25 | 35.89 | 35.84 | 0.98% | 624,838 |
| Sep 10, 2025 | 35.03 | 35.62 | 34.80 | 35.54 | 35.49 | 2.69% | 1,046,239 |
| Sep 9, 2025 | 35.16 | 35.44 | 34.50 | 34.61 | 34.56 | -1.14% | 921,247 |
| Sep 8, 2025 | 34.88 | 35.13 | 34.50 | 35.01 | 34.96 | 1.71% | 853,005 |
Page 1 of 136