ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.43	41.24	40.33	41.23	41.23	3.05%	1,794,424
Jun 25, 2026	40.26	40.74	39.90	40.01	40.01	-0.72%	957,942
Jun 24, 2026	39.99	40.57	39.75	40.30	40.30	1.13%	1,121,394
Jun 23, 2026	39.50	39.91	39.05	39.85	39.85	1.97%	1,203,166
Jun 22, 2026	38.65	39.55	38.65	39.08	39.08	1.01%	1,039,493
Jun 18, 2026	38.84	38.84	38.33	38.69	38.69	-0.10%	5,660,380
Jun 17, 2026	38.77	39.46	38.61	38.73	38.73	-0.92%	1,447,685
Jun 16, 2026	38.82	39.23	38.50	39.09	39.09	1.37%	1,391,693
Jun 15, 2026	38.78	39.00	38.50	38.56	38.56	-0.03%	1,681,717
Jun 12, 2026	38.46	38.80	38.26	38.57	38.57	0.94%	1,015,325
Jun 11, 2026	38.60	38.81	38.16	38.21	38.21	-0.49%	852,452
Jun 10, 2026	38.28	38.56	38.05	38.40	38.40	1.37%	1,262,163
Jun 9, 2026	37.75	38.41	37.55	37.88	37.88	0.88%	1,468,734
Jun 8, 2026	37.84	38.14	37.54	37.55	37.55	-1.60%	1,173,207
Jun 5, 2026	37.19	38.48	37.18	38.16	38.16	3.48%	1,541,532
Jun 4, 2026	37.54	37.90	37.09	37.19	36.88	0.40%	1,378,950
Jun 3, 2026	36.98	37.45	36.91	37.04	36.73	-0.24%	1,473,039
Jun 2, 2026	36.66	37.37	36.66	37.13	36.82	1.28%	1,386,479
Jun 1, 2026	36.76	37.18	36.65	36.66	36.35	-1.53%	1,477,847
May 29, 2026	37.64	37.90	37.07	37.23	36.91	-1.38%	2,102,107
May 28, 2026	38.10	38.37	37.62	37.75	37.43	-1.62%	1,546,810
May 27, 2026	39.50	39.76	38.36	38.37	38.05	-2.64%	1,311,342
May 26, 2026	39.46	39.61	39.11	39.41	39.08	0.15%	2,016,107
May 22, 2026	39.82	40.00	39.14	39.35	39.02	-0.76%	1,481,089
May 21, 2026	39.42	39.78	38.92	39.65	39.31	-0.53%	1,854,094
May 20, 2026	39.78	40.04	39.33	39.86	39.52	0.71%	1,049,245
May 19, 2026	40.05	40.22	39.41	39.58	39.24	-1.17%	1,004,052
May 18, 2026	39.41	40.21	39.41	40.05	39.71	1.86%	962,488
May 15, 2026	39.37	39.55	38.97	39.32	38.99	0.43%	1,074,211
May 14, 2026	39.16	39.47	39.09	39.15	38.82	0.90%	733,475
May 13, 2026	38.92	39.40	38.45	38.80	38.47	-0.97%	1,130,461
May 12, 2026	39.45	39.47	38.67	39.18	38.85	-0.10%	948,891
May 11, 2026	39.46	39.65	39.01	39.22	38.89	-0.10%	1,007,493
May 8, 2026	39.55	39.72	38.98	39.26	38.93	-0.56%	1,150,389
May 7, 2026	39.05	39.81	38.81	39.48	39.15	0.71%	1,188,538
May 6, 2026	39.38	39.75	39.02	39.20	38.87	-0.13%	1,192,446
May 5, 2026	38.57	39.56	38.34	39.25	38.92	1.97%	1,820,594
May 4, 2026	38.98	39.34	38.31	38.49	38.16	-1.96%	1,204,681
May 1, 2026	40.22	40.22	39.25	39.26	38.93	-1.73%	1,368,311
Apr 30, 2026	39.45	40.08	39.27	39.95	39.61	0.63%	1,529,767
Apr 29, 2026	39.96	40.52	39.58	39.70	39.36	-1.19%	1,915,201
Apr 28, 2026	40.80	40.80	39.88	40.18	39.84	-0.12%	1,895,979
Apr 27, 2026	40.14	40.55	39.81	40.23	39.89	-0.40%	1,828,003
Apr 24, 2026	40.42	40.79	39.67	40.39	40.05	1.23%	2,307,049
Apr 23, 2026	41.44	42.13	39.72	39.90	39.56	-5.16%	3,163,736
Apr 22, 2026	42.77	42.77	41.80	42.07	41.71	-1.77%	1,948,667
Apr 21, 2026	42.74	43.10	42.22	42.83	42.47	0.78%	1,421,856
Apr 20, 2026	42.62	42.81	42.38	42.50	42.14	-0.14%	1,149,178
Apr 17, 2026	41.44	42.75	41.44	42.56	42.20	2.36%	1,249,347
Apr 16, 2026	41.13	41.62	41.09	41.58	41.23	0.85%	1,240,352
Apr 15, 2026	41.33	41.75	41.00	41.23	40.88	-0.34%	1,219,298
Apr 14, 2026	41.20	41.77	41.20	41.37	41.02	-0.29%	1,429,482
Apr 13, 2026	40.79	41.50	40.69	41.49	41.14	1.54%	1,066,863
Apr 10, 2026	41.48	41.65	40.82	40.86	40.51	-1.76%	800,631
Apr 9, 2026	41.09	42.03	41.09	41.59	41.24	0.60%	1,023,684
Apr 8, 2026	40.45	41.49	40.45	41.34	40.99	2.10%	1,678,146
Apr 7, 2026	40.30	40.77	40.18	40.49	40.15	0.37%	1,186,571
Apr 6, 2026	40.14	40.55	40.00	40.34	40.00	-0.12%	1,019,228
Apr 2, 2026	39.57	40.52	39.57	40.39	40.05	1.97%	933,264
Apr 1, 2026	39.94	39.94	39.48	39.61	39.27	-0.73%	942,893
Mar 31, 2026	40.29	40.34	39.34	39.90	39.56	-0.08%	1,546,585
Mar 30, 2026	39.83	40.20	39.50	39.93	39.59	1.29%	1,315,180
Mar 27, 2026	39.80	40.05	39.23	39.42	39.09	-0.98%	1,541,614
Mar 26, 2026	39.33	39.96	39.21	39.81	39.47	1.14%	1,040,460
Mar 25, 2026	39.52	39.67	39.26	39.36	39.03	0.41%	1,675,732
Mar 24, 2026	38.12	39.31	38.12	39.20	38.87	2.46%	1,566,784
Mar 23, 2026	38.52	38.59	37.89	38.26	37.94	0.92%	1,963,520
Mar 20, 2026	37.91	38.22	37.46	37.91	37.59	0.11%	9,944,107
Mar 19, 2026	39.43	39.58	37.87	37.87	37.55	-3.71%	2,325,632
Mar 18, 2026	39.97	40.15	39.30	39.33	39.00	-2.14%	1,569,690
Mar 17, 2026	40.68	40.99	40.12	40.19	39.85	-0.42%	1,329,974
Mar 16, 2026	40.44	40.91	40.34	40.36	40.02	0.65%	1,372,178
Mar 13, 2026	40.51	40.76	39.90	40.10	39.76	0.25%	1,532,616
Mar 12, 2026	39.45	40.27	39.18	40.00	39.66	-0.12%	2,156,015
Mar 11, 2026	40.50	40.69	39.96	40.05	39.71	-1.48%	1,556,650
Mar 10, 2026	40.69	41.08	40.25	40.65	40.31	-0.56%	1,855,421
Mar 9, 2026	41.87	41.87	40.27	40.88	40.53	-1.51%	2,137,938
Mar 6, 2026	41.73	41.95	40.79	41.82	41.15	-0.59%	1,385,535
Mar 5, 2026	42.18	42.46	41.76	42.07	41.40	-0.92%	1,713,383
Mar 4, 2026	42.37	42.70	41.84	42.46	41.78	0.21%	1,598,008
Mar 3, 2026	42.63	42.88	41.73	42.37	41.69	-1.65%	1,734,761
Mar 2, 2026	42.55	43.45	42.37	43.08	42.39	0.49%	1,193,299
Feb 27, 2026	42.95	43.04	42.51	42.87	42.19	0.42%	2,290,327
Feb 26, 2026	42.54	42.95	42.38	42.69	42.01	0.87%	1,336,684
Feb 25, 2026	41.99	42.46	41.85	42.32	41.65	0.79%	1,483,594
Feb 24, 2026	41.61	42.20	41.37	41.99	41.32	0.91%	1,830,046
Feb 23, 2026	41.22	41.83	41.21	41.61	40.95	0.95%	1,855,473
Feb 20, 2026	41.87	41.90	40.82	41.22	40.56	-0.72%	6,918,257
Feb 19, 2026	41.70	42.12	41.50	41.52	40.86	-0.43%	1,596,165
Feb 18, 2026	42.67	42.67	41.64	41.70	41.04	-2.02%	1,782,476
Feb 17, 2026	42.99	43.32	42.45	42.56	41.88	-0.02%	1,857,429
Feb 13, 2026	42.43	42.65	42.16	42.57	41.89	-0.14%	1,241,469
Feb 12, 2026	42.58	42.99	42.21	42.63	41.95	0.66%	1,338,972
Feb 11, 2026	42.24	42.53	41.55	42.35	41.68	0.09%	1,603,822
Feb 10, 2026	41.39	42.52	41.19	42.31	41.64	3.04%	2,109,391
Feb 9, 2026	41.50	41.99	40.88	41.06	40.41	-1.70%	1,822,916
Feb 6, 2026	41.51	42.28	41.51	41.77	41.10	1.04%	1,913,522
Feb 5, 2026	40.81	41.81	40.69	41.34	40.68	1.30%	1,695,257
Feb 4, 2026	40.26	41.16	40.26	40.81	40.16	1.49%	1,926,462
Feb 3, 2026	39.06	40.42	39.06	40.21	39.57	2.50%	1,887,644