OR Royalties Inc. (TSX:OR)
Canada
· Delayed Price · Currency is CAD 58.89
+0.05 (0.08%)
Mar 6, 2026, 1:18 PM EST
OR Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.77 | 58.09 | 56.99 | 57.43 | - | -2.40% | 18,438 |
| Mar 5, 2026 | 58.98 | 58.98 | 57.35 | 58.84 | 58.84 | -2.08% | 384,843 |
| Mar 4, 2026 | 61.59 | 62.00 | 59.55 | 60.09 | 60.09 | -0.15% | 359,435 |
| Mar 3, 2026 | 62.79 | 62.93 | 58.97 | 60.18 | 60.18 | -7.77% | 422,493 |
| Mar 2, 2026 | 64.86 | 65.36 | 62.53 | 65.25 | 65.25 | 0.96% | 263,564 |
| Feb 27, 2026 | 64.54 | 65.54 | 63.76 | 64.63 | 64.63 | 0.42% | 583,018 |
| Feb 26, 2026 | 62.13 | 64.48 | 61.81 | 64.36 | 64.36 | 2.71% | 303,957 |
| Feb 25, 2026 | 63.02 | 63.29 | 61.86 | 62.66 | 62.66 | 0.56% | 141,756 |
| Feb 24, 2026 | 60.16 | 62.90 | 59.68 | 62.31 | 62.31 | 1.71% | 277,540 |
| Feb 23, 2026 | 61.04 | 61.66 | 59.91 | 61.26 | 61.26 | 2.56% | 350,889 |
| Feb 20, 2026 | 57.87 | 60.13 | 57.29 | 59.73 | 59.73 | 4.02% | 614,903 |
| Feb 19, 2026 | 58.71 | 59.43 | 57.00 | 57.42 | 57.42 | -3.72% | 415,328 |
| Feb 18, 2026 | 57.89 | 60.22 | 57.89 | 59.64 | 59.64 | 3.40% | 409,535 |
| Feb 17, 2026 | 56.20 | 57.77 | 55.20 | 57.68 | 57.68 | -0.84% | 302,820 |
| Feb 13, 2026 | 55.78 | 58.27 | 55.56 | 58.17 | 58.17 | 6.11% | 295,352 |
| Feb 12, 2026 | 58.50 | 59.16 | 54.78 | 54.82 | 54.82 | -8.04% | 815,253 |
| Feb 11, 2026 | 59.03 | 59.94 | 58.25 | 59.61 | 59.61 | 2.35% | 389,576 |
| Feb 10, 2026 | 56.69 | 58.52 | 56.42 | 58.24 | 58.24 | 1.87% | 266,391 |
| Feb 9, 2026 | 55.10 | 57.31 | 55.10 | 57.17 | 57.17 | 4.55% | 296,158 |
| Feb 6, 2026 | 54.12 | 55.55 | 53.80 | 54.68 | 54.68 | 3.15% | 387,974 |
| Feb 5, 2026 | 54.08 | 55.34 | 52.83 | 53.01 | 53.01 | -5.56% | 346,746 |
| Feb 4, 2026 | 55.84 | 56.35 | 53.71 | 56.13 | 56.13 | 2.09% | 450,500 |
| Feb 3, 2026 | 56.00 | 56.03 | 53.15 | 54.98 | 54.98 | 3.85% | 577,538 |
| Feb 2, 2026 | 54.57 | 55.90 | 52.57 | 52.94 | 52.94 | -1.40% | 540,340 |
| Jan 30, 2026 | 58.66 | 59.60 | 53.25 | 53.69 | 53.69 | -12.91% | 846,519 |
| Jan 29, 2026 | 63.75 | 63.96 | 60.45 | 61.65 | 61.65 | -2.87% | 760,273 |
| Jan 28, 2026 | 63.55 | 64.29 | 62.52 | 63.47 | 63.47 | 1.54% | 460,586 |
| Jan 27, 2026 | 62.65 | 62.66 | 59.91 | 62.51 | 62.51 | 0.13% | 387,397 |
| Jan 26, 2026 | 63.40 | 65.10 | 62.30 | 62.43 | 62.43 | 0.81% | 476,243 |
| Jan 23, 2026 | 62.38 | 63.13 | 61.37 | 61.93 | 61.93 | -0.75% | 442,064 |
| Jan 22, 2026 | 59.64 | 62.70 | 59.64 | 62.40 | 62.40 | 4.19% | 442,793 |
| Jan 21, 2026 | 61.48 | 61.98 | 59.40 | 59.89 | 59.89 | -1.02% | 1,068,313 |
| Jan 20, 2026 | 60.03 | 61.07 | 59.65 | 60.51 | 60.51 | 3.03% | 538,061 |
| Jan 19, 2026 | 58.00 | 58.76 | 57.38 | 58.73 | 58.73 | 2.48% | 111,117 |
| Jan 16, 2026 | 56.19 | 57.34 | 55.65 | 57.31 | 57.31 | 1.09% | 530,046 |
| Jan 15, 2026 | 56.08 | 57.44 | 55.85 | 56.69 | 56.69 | 0.14% | 422,533 |
| Jan 14, 2026 | 57.34 | 57.35 | 55.51 | 56.61 | 56.61 | -0.33% | 448,508 |
| Jan 13, 2026 | 56.08 | 57.44 | 55.85 | 56.80 | 56.80 | 1.99% | 560,452 |
| Jan 12, 2026 | 54.64 | 55.92 | 54.53 | 55.69 | 55.69 | 3.69% | 764,377 |
| Jan 9, 2026 | 53.02 | 54.52 | 52.86 | 53.71 | 53.71 | 1.82% | 382,501 |
| Jan 8, 2026 | 52.87 | 52.90 | 51.74 | 52.75 | 52.75 | -0.81% | 333,129 |
| Jan 7, 2026 | 50.08 | 53.37 | 48.95 | 53.18 | 53.18 | 4.54% | 634,969 |
| Jan 6, 2026 | 49.54 | 50.88 | 49.27 | 50.87 | 50.87 | 3.94% | 639,206 |
| Jan 5, 2026 | 49.09 | 51.09 | 48.92 | 48.94 | 48.94 | 1.12% | 525,260 |
| Jan 2, 2026 | 49.17 | 49.41 | 47.09 | 48.40 | 48.40 | -0.45% | 343,071 |
| Dec 31, 2025 | 48.99 | 49.48 | 48.60 | 48.62 | 48.62 | -1.32% | 177,536 |
| Dec 30, 2025 | 49.49 | 49.84 | 49.10 | 49.27 | 49.19 | 1.09% | 482,250 |
| Dec 29, 2025 | 49.80 | 50.25 | 48.61 | 48.74 | 48.67 | -3.94% | 291,290 |
| Dec 24, 2025 | 50.96 | 50.96 | 50.00 | 50.74 | 50.66 | -0.92% | 74,568 |
| Dec 23, 2025 | 50.98 | 51.45 | 50.28 | 51.21 | 51.13 | 0.81% | 239,635 |
| Dec 22, 2025 | 51.87 | 51.89 | 50.71 | 50.80 | 50.72 | -0.43% | 689,358 |
| Dec 19, 2025 | 49.13 | 51.17 | 49.13 | 51.02 | 50.94 | 4.08% | 1,479,899 |
| Dec 18, 2025 | 48.57 | 49.48 | 48.30 | 49.02 | 48.95 | 0.45% | 537,721 |
| Dec 17, 2025 | 49.85 | 49.90 | 48.33 | 48.80 | 48.73 | -0.95% | 855,892 |
| Dec 16, 2025 | 47.66 | 49.76 | 47.50 | 49.27 | 49.19 | 3.10% | 505,623 |
| Dec 15, 2025 | 49.92 | 50.11 | 47.73 | 47.79 | 47.72 | -3.73% | 555,610 |
| Dec 12, 2025 | 50.31 | 50.42 | 49.12 | 49.64 | 49.56 | 0.36% | 807,308 |
| Dec 11, 2025 | 48.35 | 49.77 | 48.33 | 49.46 | 49.38 | 1.69% | 511,483 |
| Dec 10, 2025 | 47.94 | 49.09 | 47.36 | 48.64 | 48.57 | 1.16% | 404,130 |
| Dec 9, 2025 | 46.86 | 48.10 | 46.45 | 48.08 | 48.01 | 3.42% | 560,267 |
| Dec 8, 2025 | 47.69 | 47.70 | 46.48 | 46.49 | 46.42 | -1.00% | 445,956 |
| Dec 5, 2025 | 48.12 | 48.18 | 46.89 | 46.96 | 46.89 | -1.72% | 281,931 |
| Dec 4, 2025 | 47.19 | 48.25 | 47.19 | 47.78 | 47.71 | 0.53% | 259,269 |
| Dec 3, 2025 | 47.86 | 48.51 | 47.42 | 47.53 | 47.46 | -0.04% | 235,267 |
| Dec 2, 2025 | 48.02 | 48.34 | 46.61 | 47.55 | 47.48 | -1.59% | 325,617 |
| Dec 1, 2025 | 49.30 | 49.30 | 48.06 | 48.32 | 48.25 | -0.80% | 415,685 |
| Nov 28, 2025 | 48.56 | 49.00 | 48.30 | 48.71 | 48.64 | 1.42% | 287,254 |
| Nov 27, 2025 | 48.40 | 48.40 | 47.85 | 48.03 | 47.96 | 0.02% | 64,742 |
| Nov 26, 2025 | 47.56 | 48.21 | 47.42 | 48.02 | 47.95 | 1.48% | 325,854 |
| Nov 25, 2025 | 47.47 | 47.78 | 47.10 | 47.32 | 47.25 | -0.36% | 239,995 |
| Nov 24, 2025 | 45.95 | 47.52 | 45.95 | 47.49 | 47.42 | 4.51% | 511,844 |
| Nov 21, 2025 | 45.42 | 46.48 | 45.37 | 45.44 | 45.37 | -0.07% | 367,754 |
| Nov 20, 2025 | 46.87 | 47.85 | 45.45 | 45.47 | 45.40 | -2.32% | 671,228 |
| Nov 19, 2025 | 45.93 | 46.77 | 45.88 | 46.55 | 46.48 | 2.65% | 377,037 |
| Nov 18, 2025 | 45.02 | 45.97 | 44.92 | 45.35 | 45.28 | 1.25% | 308,653 |
| Nov 17, 2025 | 45.45 | 45.50 | 44.53 | 44.79 | 44.72 | -1.43% | 237,546 |
| Nov 14, 2025 | 44.21 | 45.75 | 44.01 | 45.44 | 45.37 | -0.98% | 590,059 |
| Nov 13, 2025 | 46.62 | 46.76 | 45.40 | 45.89 | 45.82 | -1.80% | 333,612 |
| Nov 12, 2025 | 45.54 | 46.95 | 45.17 | 46.73 | 46.66 | 2.97% | 748,622 |
| Nov 11, 2025 | 45.82 | 45.82 | 44.55 | 45.38 | 45.31 | 0.20% | 560,190 |
| Nov 10, 2025 | 46.25 | 46.35 | 44.75 | 45.29 | 45.22 | 1.00% | 1,140,747 |
| Nov 7, 2025 | 44.20 | 44.91 | 43.76 | 44.84 | 44.77 | 2.23% | 650,562 |
| Nov 6, 2025 | 43.28 | 44.54 | 42.72 | 43.86 | 43.79 | -0.68% | 679,761 |
| Nov 5, 2025 | 44.32 | 44.90 | 44.12 | 44.16 | 44.09 | 1.52% | 253,701 |
| Nov 4, 2025 | 44.07 | 44.19 | 43.43 | 43.50 | 43.43 | -2.84% | 433,332 |
| Nov 3, 2025 | 45.15 | 45.22 | 44.18 | 44.77 | 44.70 | -0.51% | 328,402 |
| Oct 31, 2025 | 45.76 | 45.76 | 44.46 | 45.00 | 44.93 | -1.38% | 2,074,324 |
| Oct 30, 2025 | 44.75 | 45.70 | 44.67 | 45.63 | 45.56 | 2.49% | 520,186 |
| Oct 29, 2025 | 45.00 | 45.07 | 43.95 | 44.52 | 44.45 | 0.34% | 570,872 |
| Oct 28, 2025 | 43.78 | 44.67 | 43.67 | 44.37 | 44.30 | 0.07% | 508,137 |
| Oct 27, 2025 | 45.48 | 45.50 | 43.11 | 44.34 | 44.27 | -4.95% | 673,334 |
| Oct 24, 2025 | 46.89 | 47.09 | 46.15 | 46.65 | 46.58 | -0.93% | 795,854 |
| Oct 23, 2025 | 48.77 | 49.10 | 46.97 | 47.09 | 47.02 | -2.87% | 639,445 |
| Oct 22, 2025 | 47.10 | 48.77 | 46.77 | 48.48 | 48.41 | 1.49% | 762,381 |
| Oct 21, 2025 | 50.42 | 50.42 | 47.43 | 47.77 | 47.70 | -9.39% | 963,968 |
| Oct 20, 2025 | 54.28 | 54.49 | 52.63 | 52.72 | 52.64 | -0.15% | 541,538 |
| Oct 17, 2025 | 55.18 | 55.35 | 51.92 | 52.80 | 52.72 | -6.18% | 692,873 |
| Oct 16, 2025 | 55.00 | 56.77 | 54.44 | 56.28 | 56.19 | 3.61% | 637,994 |
| Oct 15, 2025 | 54.39 | 54.80 | 53.93 | 54.32 | 54.24 | 0.91% | 492,542 |
| Oct 14, 2025 | 53.89 | 55.12 | 53.40 | 53.83 | 53.75 | 2.11% | 638,302 |