OR Royalties Inc. (OR)
NYSE: OR · Real-Time Price · USD
33.95
-0.26 (-0.76%)
At close: Dec 5, 2025, 4:00 PM EST
34.20
+0.25 (0.74%)
After-hours: Dec 5, 2025, 7:12 PM EST
OR Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.56 | 34.77 | 33.88 | 33.95 | 33.95 | -0.76% | 736,160 |
| Dec 4, 2025 | 33.73 | 34.60 | 33.57 | 34.21 | 34.21 | 0.44% | 635,117 |
| Dec 3, 2025 | 34.23 | 34.79 | 33.98 | 34.06 | 34.06 | 0.09% | 615,464 |
| Dec 2, 2025 | 34.35 | 34.60 | 33.32 | 34.03 | 34.03 | -1.36% | 833,883 |
| Dec 1, 2025 | 35.66 | 35.66 | 34.37 | 34.50 | 34.50 | -1.15% | 768,340 |
| Nov 28, 2025 | 34.75 | 35.08 | 34.52 | 34.90 | 34.90 | 2.08% | 476,750 |
| Nov 26, 2025 | 33.87 | 34.35 | 33.72 | 34.19 | 34.19 | 1.82% | 581,400 |
| Nov 25, 2025 | 33.60 | 33.87 | 33.37 | 33.58 | 33.58 | -0.21% | 901,436 |
| Nov 24, 2025 | 32.48 | 33.69 | 32.48 | 33.65 | 33.65 | 4.41% | 1,062,133 |
| Nov 21, 2025 | 32.24 | 32.98 | 32.12 | 32.23 | 32.23 | -0.03% | 814,015 |
| Nov 20, 2025 | 33.34 | 34.08 | 32.22 | 32.24 | 32.24 | -2.63% | 1,095,763 |
| Nov 19, 2025 | 32.81 | 33.40 | 32.64 | 33.11 | 33.11 | 2.00% | 866,112 |
| Nov 18, 2025 | 32.28 | 32.78 | 32.05 | 32.46 | 32.46 | 1.79% | 689,148 |
| Nov 17, 2025 | 32.17 | 32.42 | 31.67 | 31.89 | 31.89 | -1.57% | 540,391 |
| Nov 14, 2025 | 31.44 | 32.63 | 31.36 | 32.40 | 32.40 | -0.98% | 963,661 |
| Nov 13, 2025 | 33.33 | 33.58 | 32.35 | 32.72 | 32.72 | -1.95% | 877,124 |
| Nov 12, 2025 | 32.50 | 33.53 | 32.21 | 33.37 | 33.37 | 2.96% | 1,330,894 |
| Nov 11, 2025 | 32.76 | 32.76 | 31.78 | 32.41 | 32.41 | 0.22% | 844,897 |
| Nov 10, 2025 | 32.80 | 33.07 | 31.91 | 32.34 | 32.34 | 1.25% | 2,259,252 |
| Nov 7, 2025 | 31.23 | 32.00 | 31.09 | 31.94 | 31.94 | 2.77% | 949,869 |
| Nov 6, 2025 | 31.64 | 31.83 | 30.22 | 31.08 | 31.08 | -0.67% | 1,721,663 |
| Nov 5, 2025 | 31.40 | 31.80 | 31.21 | 31.29 | 31.29 | 1.46% | 756,143 |
| Nov 4, 2025 | 31.26 | 31.38 | 30.75 | 30.84 | 30.84 | -3.17% | 794,196 |
| Nov 3, 2025 | 32.03 | 32.15 | 31.41 | 31.85 | 31.85 | -0.41% | 725,233 |
| Oct 31, 2025 | 32.47 | 32.78 | 31.73 | 31.98 | 31.98 | -1.90% | 1,790,195 |
| Oct 30, 2025 | 31.99 | 32.69 | 31.74 | 32.60 | 32.60 | 2.26% | 1,178,999 |
| Oct 29, 2025 | 32.50 | 32.55 | 31.54 | 31.88 | 31.88 | 0.22% | 1,583,322 |
| Oct 28, 2025 | 31.15 | 32.04 | 31.15 | 31.81 | 31.81 | 0.35% | 1,277,706 |
| Oct 27, 2025 | 32.27 | 32.56 | 30.78 | 31.70 | 31.70 | -4.95% | 2,305,281 |
| Oct 24, 2025 | 33.20 | 33.58 | 32.95 | 33.35 | 33.35 | -1.01% | 1,307,977 |
| Oct 23, 2025 | 35.18 | 35.18 | 33.59 | 33.69 | 33.69 | -2.83% | 1,274,762 |
| Oct 22, 2025 | 33.15 | 34.85 | 33.07 | 34.67 | 34.67 | 1.70% | 1,678,391 |
| Oct 21, 2025 | 35.68 | 35.87 | 33.81 | 34.09 | 34.09 | -9.21% | 2,737,720 |
| Oct 20, 2025 | 38.87 | 38.87 | 37.51 | 37.55 | 37.55 | -0.35% | 1,083,428 |
| Oct 17, 2025 | 39.30 | 39.40 | 36.95 | 37.68 | 37.68 | -5.85% | 1,244,429 |
| Oct 16, 2025 | 39.12 | 40.43 | 38.78 | 40.02 | 40.02 | 3.52% | 1,137,720 |
| Oct 15, 2025 | 38.67 | 39.07 | 38.36 | 38.66 | 38.66 | 0.94% | 1,133,037 |
| Oct 14, 2025 | 38.12 | 39.30 | 38.01 | 38.30 | 38.30 | -1.21% | 1,072,149 |
| Oct 13, 2025 | 38.64 | 39.15 | 38.59 | 38.77 | 38.77 | 2.92% | 691,332 |
| Oct 10, 2025 | 37.56 | 38.02 | 37.00 | 37.67 | 37.67 | 0.21% | 1,521,380 |
| Oct 9, 2025 | 40.96 | 41.00 | 37.58 | 37.59 | 37.59 | -7.66% | 1,920,642 |
| Oct 8, 2025 | 41.81 | 42.25 | 40.30 | 40.71 | 40.71 | -0.32% | 1,832,948 |
| Oct 7, 2025 | 40.51 | 41.00 | 40.05 | 40.84 | 40.84 | 1.09% | 1,212,070 |
| Oct 6, 2025 | 39.58 | 40.81 | 39.52 | 40.40 | 40.40 | 2.49% | 1,555,766 |
| Oct 3, 2025 | 40.00 | 40.02 | 39.27 | 39.42 | 39.42 | -0.63% | 1,426,241 |
| Oct 2, 2025 | 40.22 | 40.39 | 38.73 | 39.67 | 39.67 | -1.29% | 1,609,853 |
| 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 | 36.75 | 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% | 1,932,591 |
| Sep 12, 2025 | 36.11 | 36.20 | 35.71 | 35.95 | 35.90 | 0.17% | 1,133,998 |
| 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 |
| Sep 5, 2025 | 34.07 | 34.72 | 33.71 | 34.42 | 34.37 | 2.68% | 1,066,337 |
| Sep 4, 2025 | 32.93 | 33.56 | 32.84 | 33.52 | 33.47 | 0.66% | 1,105,226 |
| Sep 3, 2025 | 32.94 | 33.37 | 32.67 | 33.30 | 33.25 | 2.46% | 1,612,836 |
| Sep 2, 2025 | 32.99 | 33.10 | 32.01 | 32.50 | 32.45 | 1.06% | 1,161,389 |
| Aug 29, 2025 | 31.18 | 32.20 | 31.18 | 32.16 | 32.11 | 2.98% | 739,592 |
| Aug 28, 2025 | 31.15 | 31.40 | 30.84 | 31.23 | 31.19 | 0.45% | 549,339 |
| Aug 27, 2025 | 30.90 | 31.09 | 30.48 | 31.09 | 31.05 | 0.03% | 665,398 |
| Aug 26, 2025 | 30.80 | 31.29 | 30.80 | 31.08 | 31.04 | 0.97% | 761,451 |
| Aug 25, 2025 | 31.06 | 31.11 | 30.64 | 30.78 | 30.74 | -0.29% | 498,477 |
| Aug 22, 2025 | 30.49 | 31.15 | 30.29 | 30.87 | 30.83 | 0.72% | 739,741 |
| Aug 21, 2025 | 30.21 | 30.65 | 30.10 | 30.65 | 30.61 | 1.46% | 749,360 |
| Aug 20, 2025 | 30.25 | 30.41 | 30.15 | 30.21 | 30.17 | 0.70% | 668,623 |
| Aug 19, 2025 | 30.64 | 30.81 | 29.94 | 30.00 | 29.96 | -2.63% | 503,045 |
| Aug 18, 2025 | 30.65 | 30.83 | 30.49 | 30.81 | 30.77 | 0.85% | 433,681 |
| Aug 15, 2025 | 30.75 | 30.79 | 30.28 | 30.55 | 30.51 | -0.26% | 1,086,327 |
| Aug 14, 2025 | 30.78 | 31.28 | 30.39 | 30.63 | 30.59 | -0.58% | 1,018,372 |
| Aug 13, 2025 | 30.84 | 31.14 | 30.56 | 30.81 | 30.77 | 0.29% | 752,702 |
| Aug 12, 2025 | 30.64 | 30.98 | 30.41 | 30.72 | 30.68 | 0.26% | 655,684 |
| Aug 11, 2025 | 29.64 | 30.78 | 29.30 | 30.64 | 30.60 | 0.76% | 715,142 |
| Aug 8, 2025 | 30.61 | 30.76 | 30.25 | 30.41 | 30.37 | 0.16% | 924,919 |
| Aug 7, 2025 | 29.88 | 30.39 | 29.59 | 30.36 | 30.32 | 2.29% | 1,027,166 |
| Aug 6, 2025 | 29.55 | 30.09 | 28.39 | 29.68 | 29.64 | 0.64% | 1,426,929 |
| Aug 5, 2025 | 28.54 | 29.50 | 28.26 | 29.49 | 29.45 | 2.11% | 1,369,442 |
| Aug 4, 2025 | 28.20 | 28.88 | 28.20 | 28.88 | 28.84 | 3.36% | 531,675 |
| Aug 1, 2025 | 28.25 | 28.25 | 27.64 | 27.94 | 27.90 | 0.83% | 763,472 |
| Jul 31, 2025 | 27.78 | 28.24 | 27.62 | 27.71 | 27.67 | 0.14% | 685,234 |
| Jul 30, 2025 | 27.62 | 27.85 | 27.40 | 27.67 | 27.63 | -0.65% | 978,107 |
| Jul 29, 2025 | 27.63 | 28.01 | 27.55 | 27.85 | 27.81 | 0.87% | 389,371 |
| Jul 28, 2025 | 27.75 | 27.81 | 27.43 | 27.61 | 27.57 | -1.11% | 489,355 |
| Jul 25, 2025 | 27.75 | 28.04 | 27.53 | 27.92 | 27.88 | 0.07% | 795,529 |
| Jul 24, 2025 | 28.13 | 28.27 | 27.77 | 27.90 | 27.86 | -1.76% | 491,134 |
| Jul 23, 2025 | 28.55 | 28.67 | 28.20 | 28.40 | 28.36 | -0.91% | 697,857 |
| Jul 22, 2025 | 28.01 | 28.87 | 27.89 | 28.66 | 28.62 | 2.91% | 859,445 |
| Jul 21, 2025 | 27.76 | 28.10 | 27.59 | 27.85 | 27.81 | 1.64% | 910,226 |
| Jul 18, 2025 | 27.32 | 27.57 | 27.07 | 27.40 | 27.36 | 1.18% | 728,504 |
| Jul 17, 2025 | 27.22 | 27.22 | 26.86 | 27.08 | 27.04 | -1.88% | 502,544 |