OR Royalties Inc. (TSX:OR)
Canada
· Delayed Price · Currency is CAD 46.96
-0.82 (-1.72%)
At close: Dec 5, 2025
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 |
| Sep 25, 2025 | 51.64 | 52.47 | 51.32 | 52.38 | 52.30 | 2.17% | 552,224 |
| Sep 24, 2025 | 52.12 | 52.92 | 51.10 | 51.27 | 51.20 | -1.50% | 536,481 |
| Sep 23, 2025 | 51.63 | 52.36 | 50.70 | 52.05 | 51.98 | 1.38% | 600,552 |
| Sep 22, 2025 | 52.12 | 52.57 | 51.25 | 51.34 | 51.27 | 0.04% | 467,584 |
| Sep 19, 2025 | 49.77 | 51.47 | 49.77 | 51.32 | 51.25 | 4.10% | 886,236 |
| Sep 18, 2025 | 48.46 | 49.33 | 48.20 | 49.30 | 49.23 | 0.96% | 274,063 |
| Sep 17, 2025 | 47.78 | 49.21 | 47.78 | 48.83 | 48.76 | 1.08% | 294,558 |
| Sep 16, 2025 | 51.05 | 51.05 | 48.31 | 48.31 | 48.24 | -4.94% | 424,115 |
| Sep 15, 2025 | 49.81 | 51.44 | 49.68 | 50.82 | 50.75 | 2.05% | 396,598 |
| Sep 12, 2025 | 50.11 | 50.14 | 49.47 | 49.80 | 49.73 | 0.36% | 359,469 |
| Sep 11, 2025 | 49.10 | 49.74 | 48.85 | 49.62 | 49.55 | 0.69% | 205,003 |
| Sep 10, 2025 | 48.45 | 49.38 | 48.18 | 49.28 | 49.21 | 2.75% | 357,267 |
| Sep 9, 2025 | 48.42 | 48.99 | 47.78 | 47.96 | 47.89 | -0.85% | 607,845 |
| Sep 8, 2025 | 48.03 | 48.56 | 47.68 | 48.37 | 48.30 | 1.64% | 342,741 |
| Sep 5, 2025 | 47.16 | 48.03 | 46.64 | 47.59 | 47.52 | 2.74% | 334,984 |
| Sep 4, 2025 | 45.59 | 46.43 | 45.44 | 46.32 | 46.25 | 0.96% | 431,909 |
| Sep 3, 2025 | 45.33 | 46.02 | 45.12 | 45.88 | 45.81 | 2.30% | 816,195 |
| Sep 2, 2025 | 45.29 | 45.66 | 44.15 | 44.85 | 44.79 | 1.63% | 424,246 |
| Aug 29, 2025 | 42.88 | 44.23 | 42.88 | 44.13 | 44.07 | 2.70% | 235,556 |
| Aug 28, 2025 | 42.87 | 43.19 | 42.48 | 42.97 | 42.91 | 0.30% | 344,179 |
| Aug 27, 2025 | 42.69 | 42.86 | 42.20 | 42.84 | 42.78 | -0.23% | 288,886 |
| Aug 26, 2025 | 42.68 | 43.29 | 42.68 | 42.94 | 42.88 | 0.68% | 875,140 |
| Aug 25, 2025 | 42.84 | 42.92 | 42.43 | 42.65 | 42.59 | -0.14% | 208,667 |
| Aug 22, 2025 | 42.21 | 43.06 | 42.16 | 42.71 | 42.65 | 0.23% | 300,704 |
| Aug 21, 2025 | 41.89 | 42.62 | 41.85 | 42.61 | 42.55 | 1.72% | 451,610 |
| Aug 20, 2025 | 41.94 | 42.15 | 41.81 | 41.89 | 41.83 | 0.75% | 290,279 |
| Aug 19, 2025 | 42.53 | 42.65 | 41.49 | 41.58 | 41.52 | -2.23% | 264,255 |
| Aug 18, 2025 | 42.23 | 42.56 | 42.17 | 42.53 | 42.47 | 0.81% | 192,887 |
| Aug 15, 2025 | 42.48 | 42.48 | 41.83 | 42.19 | 42.13 | -0.26% | 363,765 |
| Aug 14, 2025 | 42.39 | 43.10 | 42.01 | 42.30 | 42.24 | -0.28% | 306,325 |
| Aug 13, 2025 | 42.52 | 42.84 | 42.09 | 42.42 | 42.36 | 0.17% | 183,628 |
| Aug 12, 2025 | 42.31 | 42.68 | 41.90 | 42.35 | 42.29 | 0.31% | 333,516 |
| Aug 11, 2025 | 40.94 | 42.44 | 40.40 | 42.22 | 42.16 | 0.84% | 370,160 |
| Aug 8, 2025 | 41.94 | 42.29 | 41.60 | 41.87 | 41.81 | 0.29% | 384,980 |
| Aug 7, 2025 | 41.00 | 41.77 | 40.71 | 41.75 | 41.69 | 2.33% | 415,911 |
| Aug 6, 2025 | 41.00 | 41.24 | 39.02 | 40.80 | 40.74 | 0.62% | 516,147 |
| Aug 5, 2025 | 39.28 | 40.63 | 39.04 | 40.55 | 40.49 | 5.24% | 622,438 |
| Aug 1, 2025 | 38.92 | 38.92 | 38.17 | 38.53 | 38.47 | 0.39% | 253,565 |
| Jul 31, 2025 | 38.50 | 39.11 | 38.26 | 38.38 | 38.32 | 0.21% | 297,282 |
| Jul 30, 2025 | 38.12 | 38.47 | 37.91 | 38.30 | 38.25 | -0.16% | 411,827 |
| Jul 29, 2025 | 37.84 | 38.56 | 37.84 | 38.36 | 38.31 | 1.13% | 175,203 |
| Jul 28, 2025 | 38.06 | 38.16 | 37.63 | 37.93 | 37.88 | -0.97% | 225,739 |
| Jul 25, 2025 | 37.91 | 38.44 | 37.75 | 38.30 | 38.25 | 0.68% | 286,877 |
| Jul 24, 2025 | 38.15 | 38.50 | 37.90 | 38.04 | 37.99 | -1.45% | 193,143 |
| Jul 23, 2025 | 38.81 | 39.08 | 38.39 | 38.60 | 38.54 | -1.05% | 325,487 |
| Jul 22, 2025 | 38.32 | 39.31 | 38.18 | 39.01 | 38.95 | 2.39% | 384,763 |
| Jul 21, 2025 | 38.02 | 38.51 | 37.76 | 38.10 | 38.05 | 1.38% | 422,983 |
| Jul 18, 2025 | 37.72 | 37.85 | 37.10 | 37.58 | 37.53 | 0.99% | 329,003 |
| Jul 17, 2025 | 37.26 | 37.44 | 36.91 | 37.21 | 37.16 | -1.43% | 206,655 |
| Jul 16, 2025 | 37.73 | 38.23 | 37.26 | 37.75 | 37.70 | 0.05% | 374,268 |