ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.80	40.80	39.88	40.18	40.18	-0.12%	1,895,684
Apr 27, 2026	40.14	40.55	39.81	40.23	40.23	-0.40%	1,828,003
Apr 24, 2026	40.42	40.79	39.67	40.39	40.39	1.23%	2,254,209
Apr 23, 2026	41.44	42.13	39.72	39.90	39.90	-5.16%	3,163,010
Apr 22, 2026	42.77	42.77	41.80	42.07	42.07	-1.77%	1,948,667
Apr 21, 2026	42.74	43.10	42.22	42.83	42.83	0.78%	1,421,656
Apr 20, 2026	42.62	42.81	42.38	42.50	42.50	-0.14%	1,148,799
Apr 17, 2026	41.44	42.75	41.44	42.56	42.56	2.36%	1,248,150
Apr 16, 2026	41.13	41.62	41.09	41.58	41.58	0.85%	1,240,348
Apr 15, 2026	41.33	41.75	41.00	41.23	41.23	-0.34%	1,218,993
Apr 14, 2026	41.20	41.77	41.20	41.37	41.37	-0.29%	1,427,086
Apr 13, 2026	40.79	41.50	40.69	41.49	41.49	1.54%	1,065,569
Apr 10, 2026	41.48	41.65	40.82	40.86	40.86	-1.76%	800,122
Apr 9, 2026	41.09	42.03	41.09	41.59	41.59	0.60%	1,023,684
Apr 8, 2026	40.45	41.49	40.45	41.34	41.34	2.10%	1,678,115
Apr 7, 2026	40.30	40.77	40.18	40.49	40.49	0.37%	1,186,538
Apr 6, 2026	40.14	40.55	40.00	40.34	40.34	-0.12%	1,019,226
Apr 2, 2026	39.57	40.52	39.57	40.39	40.39	1.97%	933,264
Apr 1, 2026	39.94	39.94	39.48	39.61	39.61	-0.73%	942,893
Mar 31, 2026	40.29	40.34	39.34	39.90	39.90	-0.08%	1,537,164
Mar 30, 2026	39.83	40.20	39.50	39.93	39.93	1.29%	1,313,389
Mar 27, 2026	39.80	40.05	39.23	39.42	39.42	-0.98%	1,541,614
Mar 26, 2026	39.33	39.96	39.21	39.81	39.81	1.14%	1,040,358
Mar 25, 2026	39.52	39.67	39.26	39.36	39.36	0.41%	1,675,491
Mar 24, 2026	38.12	39.31	38.12	39.20	39.20	2.46%	1,566,334
Mar 23, 2026	38.52	38.59	37.89	38.26	38.26	0.92%	1,963,520
Mar 20, 2026	37.91	38.22	37.46	37.91	37.91	0.11%	9,809,898
Mar 19, 2026	39.43	39.58	37.87	37.87	37.87	-3.71%	2,315,558
Mar 18, 2026	39.97	40.15	39.30	39.33	39.33	-2.14%	1,569,685
Mar 17, 2026	40.68	40.99	40.12	40.19	40.19	-0.42%	1,329,920
Mar 16, 2026	40.44	40.91	40.34	40.36	40.36	0.65%	1,372,176
Mar 13, 2026	40.51	40.76	39.90	40.10	40.10	0.25%	1,532,606
Mar 12, 2026	39.45	40.27	39.18	40.00	40.00	-0.12%	2,155,764
Mar 11, 2026	40.50	40.69	39.96	40.05	40.05	-1.48%	1,556,305
Mar 10, 2026	40.69	41.08	40.25	40.65	40.65	-0.56%	1,855,210
Mar 9, 2026	41.87	41.87	40.27	40.88	40.88	-2.25%	2,137,391
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