ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	41.87	41.87	40.27	40.68	-	-2.73%	1,097,842
Mar 6, 2026	41.73	41.95	40.79	41.82	41.51	-0.59%	1,385,535
Mar 5, 2026	42.18	42.46	41.76	42.07	41.75	-0.92%	1,713,383
Mar 4, 2026	42.37	42.70	41.84	42.46	42.14	0.21%	1,598,008
Mar 3, 2026	42.63	42.88	41.73	42.37	42.05	-1.65%	1,734,761
Mar 2, 2026	42.55	43.45	42.37	43.08	42.76	0.49%	1,193,299
Feb 27, 2026	42.95	43.04	42.51	42.87	42.55	0.42%	2,290,327
Feb 26, 2026	42.54	42.95	42.38	42.69	42.37	0.87%	1,336,684
Feb 25, 2026	41.99	42.46	41.85	42.32	42.00	0.79%	1,483,594
Feb 24, 2026	41.61	42.20	41.37	41.99	41.67	0.91%	1,830,046
Feb 23, 2026	41.22	41.83	41.21	41.61	41.30	0.95%	1,855,473
Feb 20, 2026	41.87	41.90	40.82	41.22	40.91	-0.72%	6,918,257
Feb 19, 2026	41.70	42.12	41.50	41.52	41.21	-0.43%	1,596,165
Feb 18, 2026	42.67	42.67	41.64	41.70	41.39	-2.02%	1,782,476
Feb 17, 2026	42.99	43.32	42.45	42.56	42.24	-0.02%	1,857,429
Feb 13, 2026	42.43	42.65	42.16	42.57	42.25	-0.14%	1,241,469
Feb 12, 2026	42.58	42.99	42.21	42.63	42.31	0.66%	1,338,972
Feb 11, 2026	42.24	42.53	41.55	42.35	42.03	0.09%	1,603,822
Feb 10, 2026	41.39	42.52	41.19	42.31	41.99	3.04%	2,109,391
Feb 9, 2026	41.50	41.99	40.88	41.06	40.75	-1.70%	1,822,916
Feb 6, 2026	41.51	42.28	41.51	41.77	41.46	1.04%	1,913,522
Feb 5, 2026	40.81	41.81	40.69	41.34	41.03	1.30%	1,695,257
Feb 4, 2026	40.26	41.16	40.26	40.81	40.50	1.49%	1,926,462
Feb 3, 2026	39.06	40.42	39.06	40.21	39.91	2.50%	1,887,644
Feb 2, 2026	39.21	39.47	38.85	39.23	38.93	0.15%	1,535,080
Jan 30, 2026	39.18	39.36	38.56	39.17	38.87	0.20%	2,536,568
Jan 29, 2026	39.32	39.84	38.61	39.09	38.80	0.10%	1,814,014
Jan 28, 2026	38.55	39.34	38.55	39.05	38.76	0.90%	1,971,959
Jan 27, 2026	38.74	39.06	38.44	38.70	38.41	-0.10%	2,026,821
Jan 26, 2026	38.06	39.20	38.06	38.74	38.45	2.11%	2,438,305
Jan 23, 2026	39.02	39.02	37.76	37.94	37.65	-2.99%	3,293,616
Jan 22, 2026	37.87	39.33	37.00	39.11	38.82	-9.30%	6,998,286
Jan 21, 2026	43.14	43.46	42.51	43.12	42.80	0.21%	2,077,683
Jan 20, 2026	42.97	43.66	42.90	43.03	42.71	-0.05%	1,355,993
Jan 16, 2026	43.06	43.37	42.93	43.05	42.73	-0.62%	1,265,658
Jan 15, 2026	43.00	43.72	42.98	43.32	42.99	0.74%	1,286,937
Jan 14, 2026	41.87	43.14	41.87	43.00	42.68	2.77%	1,694,750
Jan 13, 2026	42.59	42.99	41.70	41.84	41.52	-1.60%	2,037,532
Jan 12, 2026	42.61	42.93	42.18	42.52	42.20	-0.26%	1,347,824
Jan 9, 2026	42.98	43.41	42.60	42.63	42.31	-0.86%	1,193,996
Jan 8, 2026	42.72	43.50	42.64	43.00	42.68	0.77%	1,633,303
Jan 7, 2026	42.56	42.88	42.32	42.67	42.35	0.26%	2,024,463
Jan 6, 2026	43.52	43.55	41.81	42.56	42.24	-3.21%	2,202,580
Jan 5, 2026	43.03	44.26	42.87	43.97	43.64	1.62%	1,619,726
Jan 2, 2026	42.85	43.31	42.55	43.27	42.94	-5.19%	1,398,986
Dec 31, 2025	46.20	46.36	45.61	45.64	42.82	-1.30%	1,848,241
Dec 30, 2025	46.35	46.50	46.05	46.24	43.38	-0.26%	1,030,630
Dec 29, 2025	46.70	46.75	46.26	46.36	43.49	-0.47%	1,057,676
Dec 26, 2025	46.62	46.76	46.50	46.58	43.70	-0.09%	675,857
Dec 24, 2025	46.40	46.63	46.21	46.62	43.73	0.37%	464,185
Dec 23, 2025	46.30	46.63	46.21	46.45	43.57	0.56%	917,675
Dec 22, 2025	45.46	46.21	45.35	46.19	43.33	1.49%	1,072,573
Dec 19, 2025	45.79	45.92	45.49	45.51	42.69	-0.57%	3,396,257
Dec 18, 2025	45.41	46.10	45.41	45.77	42.94	-0.07%	1,075,111
Dec 17, 2025	45.25	45.84	45.09	45.80	42.97	1.22%	1,366,410
Dec 16, 2025	45.81	46.04	44.80	45.25	42.45	-0.94%	1,553,680
Dec 15, 2025	45.46	46.03	45.35	45.68	42.85	0.84%	1,667,359
Dec 12, 2025	45.25	45.44	44.87	45.30	42.50	1.87%	1,450,036
Dec 11, 2025	43.82	44.60	43.70	44.47	41.72	2.00%	1,297,364
Dec 10, 2025	43.30	43.78	43.12	43.60	40.90	0.79%	1,447,742
Dec 9, 2025	43.42	43.85	43.17	43.26	40.58	-0.07%	988,038
Dec 8, 2025	43.02	43.77	42.73	43.29	40.61	0.79%	1,441,988
Dec 5, 2025	43.28	43.59	42.93	42.95	40.29	-1.63%	1,781,184
Dec 4, 2025	44.02	44.24	43.61	43.66	40.69	-1.11%	1,572,210
Dec 3, 2025	44.76	44.88	43.74	44.15	41.14	-1.36%	1,627,940
Dec 2, 2025	45.41	45.50	44.72	44.76	41.71	-1.43%	1,599,287
Dec 1, 2025	46.10	46.28	45.36	45.41	42.32	-1.50%	2,186,007
Nov 28, 2025	46.31	46.59	46.02	46.10	42.96	-0.67%	687,071
Nov 26, 2025	46.31	46.63	46.26	46.41	43.25	0.32%	1,191,104
Nov 25, 2025	45.93	46.49	45.79	46.26	43.11	1.40%	1,248,025
Nov 24, 2025	45.85	46.04	45.62	45.62	42.51	-0.46%	1,782,011
Nov 21, 2025	45.50	46.35	45.14	45.83	42.71	1.66%	2,699,193
Nov 20, 2025	45.00	45.59	45.00	45.08	42.01	0.33%	2,366,218
Nov 19, 2025	44.61	45.07	44.39	44.93	41.87	0.83%	2,939,737
Nov 18, 2025	43.38	44.68	43.29	44.56	41.52	2.46%	1,830,000
Nov 17, 2025	44.42	44.53	43.29	43.49	40.53	-1.94%	1,834,826
Nov 14, 2025	43.49	44.76	43.35	44.35	41.33	2.07%	4,328,808
Nov 13, 2025	42.70	43.56	42.54	43.45	40.49	1.83%	3,582,682
Nov 12, 2025	42.03	42.79	42.03	42.67	39.76	1.28%	2,323,152
Nov 11, 2025	41.45	42.23	41.32	42.13	39.26	1.79%	1,087,936
Nov 10, 2025	40.96	41.75	40.92	41.39	38.57	0.32%	1,087,278
Nov 7, 2025	40.72	41.26	40.61	41.26	38.45	1.50%	764,863
Nov 6, 2025	40.78	41.18	40.62	40.65	37.88	-0.10%	1,244,557
Nov 5, 2025	40.20	40.90	40.09	40.69	37.92	1.55%	1,541,389
Nov 4, 2025	39.38	40.14	39.35	40.07	37.34	1.83%	1,991,991
Nov 3, 2025	39.18	39.44	38.78	39.35	36.67	-0.28%	1,330,864
Oct 31, 2025	39.02	39.67	38.95	39.46	36.77	0.36%	2,322,082
Oct 30, 2025	38.55	39.49	38.42	39.32	36.64	2.40%	1,616,870
Oct 29, 2025	39.33	39.38	38.34	38.40	35.78	-2.41%	1,866,074
Oct 28, 2025	40.29	40.39	39.33	39.35	36.67	-2.86%	1,579,842
Oct 27, 2025	40.63	41.02	40.26	40.51	37.75	-	1,351,973
Oct 24, 2025	40.59	41.26	40.42	40.51	37.75	-0.54%	1,398,562
Oct 23, 2025	43.19	43.19	39.50	40.73	37.96	-3.00%	2,940,788
Oct 22, 2025	41.94	42.19	41.77	41.99	39.13	0.05%	1,788,151
Oct 21, 2025	41.76	42.19	41.64	41.97	39.11	0.50%	799,143
Oct 20, 2025	41.65	41.95	41.36	41.76	38.92	0.65%	1,058,283
Oct 17, 2025	40.94	41.50	40.94	41.49	38.66	1.42%	1,605,932
Oct 16, 2025	42.39	42.45	40.90	40.91	38.12	-4.42%	1,809,782
Oct 15, 2025	43.22	43.48	42.41	42.80	39.88	-1.61%	1,417,115
Oct 14, 2025	43.11	43.61	42.76	43.50	40.54	1.35%	1,162,054