OR Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.25	43.69	41.30	43.10	43.10	0.14%	1,025,810
Mar 5, 2026	43.05	43.60	41.85	43.04	43.04	-2.23%	799,493
Mar 4, 2026	45.20	45.37	43.55	44.02	44.02	-0.16%	1,059,139
Mar 3, 2026	45.19	45.60	42.88	44.09	44.09	-7.63%	1,053,722
Mar 2, 2026	47.38	47.81	45.69	47.73	47.73	0.72%	958,035
Feb 27, 2026	47.45	48.06	46.75	47.39	47.39	0.81%	975,971
Feb 26, 2026	45.40	47.12	45.11	47.01	47.01	2.60%	801,136
Feb 25, 2026	46.00	46.25	45.20	45.82	45.82	0.86%	604,551
Feb 24, 2026	43.82	45.94	43.50	45.43	45.43	1.56%	814,352
Feb 23, 2026	44.68	45.18	43.75	44.73	44.73	2.40%	1,630,771
Feb 20, 2026	42.21	43.93	41.82	43.68	43.68	4.17%	1,666,922
Feb 19, 2026	42.70	43.37	41.55	41.93	41.93	-3.68%	1,273,408
Feb 18, 2026	42.94	44.09	42.33	43.53	43.53	2.88%	1,328,863
Feb 17, 2026	40.88	42.37	40.42	42.31	42.31	-0.89%	1,159,613
Feb 13, 2026	41.13	42.79	40.73	42.69	42.69	5.83%	1,158,182
Feb 12, 2026	43.25	43.80	40.25	40.34	40.34	-8.03%	1,774,295
Feb 11, 2026	44.11	44.36	42.75	43.86	43.86	2.14%	784,256
Feb 10, 2026	41.74	43.18	41.73	42.94	42.94	1.95%	852,314
Feb 9, 2026	40.75	42.28	40.62	42.12	42.12	5.22%	961,770
Feb 6, 2026	39.76	40.73	39.56	40.03	40.03	3.52%	1,363,731
Feb 5, 2026	39.64	40.52	38.58	38.67	38.67	-5.84%	1,120,896
Feb 4, 2026	41.03	41.13	39.25	41.07	41.07	1.96%	1,505,974
Feb 3, 2026	41.15	41.15	38.93	40.28	40.28	4.03%	1,615,258
Feb 2, 2026	39.56	40.87	38.38	38.72	38.72	-1.83%	1,382,910
Jan 30, 2026	41.84	44.13	39.13	39.44	39.44	-13.72%	3,015,337
Jan 29, 2026	47.52	47.75	44.55	45.71	45.71	-2.37%	1,562,957
Jan 28, 2026	46.75	47.34	46.00	46.82	46.82	1.74%	1,621,609
Jan 27, 2026	45.80	46.11	43.93	46.02	46.02	1.03%	1,253,809
Jan 26, 2026	46.11	47.57	45.41	45.55	45.55	0.77%	2,423,669
Jan 23, 2026	45.54	45.92	44.72	45.20	45.20	-0.24%	1,560,336
Jan 22, 2026	43.28	45.44	43.04	45.31	45.31	4.64%	1,839,776
Jan 21, 2026	44.80	44.95	42.84	43.30	43.30	-1.05%	3,411,344
Jan 20, 2026	43.00	44.16	42.99	43.76	43.76	6.21%	2,383,849
Jan 16, 2026	40.45	41.29	39.90	41.20	41.20	0.88%	1,381,261
Jan 15, 2026	40.31	41.35	40.00	40.84	40.84	0.17%	1,787,290
Jan 14, 2026	41.44	41.44	40.03	40.77	40.77	-0.42%	1,423,509
Jan 13, 2026	40.85	41.37	40.24	40.94	40.94	2.04%	1,884,846
Jan 12, 2026	39.63	40.31	39.32	40.12	40.12	3.94%	1,828,259
Jan 9, 2026	38.28	39.25	38.00	38.60	38.60	1.45%	1,841,481
Jan 8, 2026	38.00	38.22	37.27	38.05	38.05	-0.81%	1,318,179
Jan 7, 2026	36.23	38.54	35.45	38.36	38.36	4.10%	1,849,911
Jan 6, 2026	36.00	36.85	35.75	36.85	36.85	3.72%	1,743,126
Jan 5, 2026	35.67	37.11	35.53	35.53	35.53	0.91%	975,075
Jan 2, 2026	35.92	36.00	34.29	35.21	35.21	-0.51%	841,052
Dec 31, 2025	35.55	36.16	35.38	35.39	35.39	-1.61%	770,844
Dec 30, 2025	36.41	36.43	35.74	35.97	35.92	1.10%	955,869
Dec 29, 2025	36.27	36.71	35.50	35.58	35.53	-5.32%	1,304,598
Dec 26, 2025	37.51	38.07	37.13	37.58	37.52	1.46%	539,252
Dec 24, 2025	37.27	37.58	36.53	37.04	36.98	-0.96%	864,983
Dec 23, 2025	37.10	37.57	36.68	37.40	37.34	1.30%	1,449,218
Dec 22, 2025	37.82	37.82	36.88	36.92	36.86	-0.14%	1,411,563
Dec 19, 2025	35.64	37.14	35.64	36.97	36.91	3.88%	4,133,631
Dec 18, 2025	35.25	35.97	35.01	35.59	35.54	0.25%	1,653,985
Dec 17, 2025	36.00	36.13	35.10	35.50	35.45	-0.84%	1,201,512
Dec 16, 2025	34.51	36.20	34.50	35.80	35.75	3.14%	1,475,087
Dec 15, 2025	36.56	36.65	34.66	34.71	34.66	-3.72%	1,900,507
Dec 12, 2025	36.53	36.76	35.62	36.05	35.99	0.39%	1,688,588
Dec 11, 2025	35.32	36.16	35.03	35.91	35.86	1.90%	1,079,100
Dec 10, 2025	34.64	35.62	34.19	35.24	35.19	1.56%	1,168,915
Dec 9, 2025	33.56	34.74	33.56	34.70	34.65	3.46%	903,389
Dec 8, 2025	34.53	34.55	33.53	33.54	33.49	-1.21%	925,963
Dec 5, 2025	34.56	34.77	33.88	33.95	33.90	-0.76%	752,374
Dec 4, 2025	33.73	34.60	33.57	34.21	34.16	0.44%	637,703
Dec 3, 2025	34.23	34.79	33.98	34.06	34.01	0.09%	615,502
Dec 2, 2025	34.35	34.60	33.32	34.03	33.98	-1.36%	834,302
Dec 1, 2025	35.66	35.66	34.37	34.50	34.45	-1.15%	768,340
Nov 28, 2025	34.75	35.08	34.52	34.90	34.85	2.08%	484,904
Nov 26, 2025	33.87	34.35	33.72	34.19	34.14	1.82%	592,123
Nov 25, 2025	33.60	33.87	33.37	33.58	33.53	-0.21%	901,638
Nov 24, 2025	32.48	33.69	32.48	33.65	33.60	4.41%	1,077,685
Nov 21, 2025	32.24	32.98	32.12	32.23	32.18	-0.03%	820,931
Nov 20, 2025	33.34	34.08	32.22	32.24	32.19	-2.63%	1,095,763
Nov 19, 2025	32.81	33.40	32.64	33.11	33.06	2.00%	866,112
Nov 18, 2025	32.28	32.78	32.05	32.46	32.41	1.79%	689,148
Nov 17, 2025	32.17	32.42	31.67	31.89	31.84	-1.57%	540,391
Nov 14, 2025	31.44	32.63	31.36	32.40	32.35	-0.98%	963,661
Nov 13, 2025	33.33	33.58	32.35	32.72	32.67	-1.95%	877,124
Nov 12, 2025	32.50	33.53	32.21	33.37	33.32	2.96%	1,330,894
Nov 11, 2025	32.76	32.76	31.78	32.41	32.36	0.22%	844,897
Nov 10, 2025	32.80	33.07	31.91	32.34	32.29	1.25%	2,259,252
Nov 7, 2025	31.23	32.00	31.09	31.94	31.89	2.77%	949,869
Nov 6, 2025	31.64	31.83	30.22	31.08	31.03	-0.67%	1,721,663
Nov 5, 2025	31.40	31.80	31.21	31.29	31.24	1.46%	756,143
Nov 4, 2025	31.26	31.38	30.75	30.84	30.79	-3.17%	794,196
Nov 3, 2025	32.03	32.15	31.41	31.85	31.80	-0.41%	725,233
Oct 31, 2025	32.47	32.78	31.73	31.98	31.93	-1.90%	1,790,195
Oct 30, 2025	31.99	32.69	31.74	32.60	32.55	2.26%	1,178,999
Oct 29, 2025	32.50	32.55	31.54	31.88	31.83	0.22%	1,583,322
Oct 28, 2025	31.15	32.04	31.15	31.81	31.76	0.35%	1,277,706
Oct 27, 2025	32.27	32.56	30.78	31.70	31.65	-4.95%	2,305,281
Oct 24, 2025	33.20	33.58	32.95	33.35	33.30	-1.01%	1,307,977
Oct 23, 2025	35.18	35.18	33.59	33.69	33.64	-2.83%	1,274,762
Oct 22, 2025	33.15	34.85	33.07	34.67	34.62	1.70%	1,678,391
Oct 21, 2025	35.68	35.87	33.81	34.09	34.04	-9.21%	2,737,720
Oct 20, 2025	38.87	38.87	37.51	37.55	37.49	-0.35%	1,083,428
Oct 17, 2025	39.30	39.40	36.95	37.68	37.62	-5.85%	1,244,429
Oct 16, 2025	39.12	40.43	38.78	40.02	39.96	3.52%	1,137,720
Oct 15, 2025	38.67	39.07	38.36	38.66	38.60	0.94%	1,133,037
Oct 14, 2025	38.12	39.30	38.01	38.30	38.24	-1.21%	1,072,149
Oct 13, 2025	38.64	39.15	38.59	38.77	38.71	2.92%	691,332