OR Royalties Inc. OR
NYSE
$34,52-0,16 (-0,46 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $34,68 | -0,46 % | $34,51 | $34,84 | $34,24 | 214,60K |
| 2026-10-09 | $34,84 | +1,93 % | $34,74 | $35,10 | $34,43 | 655,60K |
| 2026-10-08 | $34,18 | +0,77 % | $33,75 | $34,46 | $33,59 | 873,80K |
| 2026-10-07 | $33,92 | -1,60 % | $33,83 | $34,37 | $33,20 | 856,20K |
| 2026-10-06 | $34,47 | +0,03 % | $34,62 | $34,95 | $34,28 | 595,10K |
| 2026-10-05 | $34,46 | -0,03 % | $34,58 | $35,16 | $33,87 | 757,70K |
| 2026-10-02 | $34,47 | +1,44 % | $34,47 | $34,66 | $33,94 | 835,00K |
| 2026-10-01 | $33,98 | -1,05 % | $34,33 | $34,52 | $33,84 | 884,60K |
| 2026-09-30 | $34,34 | 0,00 % | $34,55 | $34,67 | $34,12 | 932,10K |
| 2026-09-29 | $34,34 | +0,18 % | $34,39 | $34,59 | $34,02 | 562,30K |
| 2026-09-28 | $34,28 | -4,19 % | $34,21 | $34,95 | $33,95 | 682,40K |
| 2026-09-25 | $35,78 | +0,11 % | $35,71 | $35,92 | $35,30 | 568,10K |
| 2026-09-24 | $35,74 | -0,91 % | $35,65 | $35,90 | $35,24 | 595,80K |
| 2026-09-23 | $36,07 | -3,94 % | $36,55 | $36,55 | $35,79 | 624,80K |
| 2026-09-22 | $37,55 | +3,99 % | $36,24 | $37,78 | $36,06 | 498,70K |
| 2026-09-21 | $36,11 | -1,71 % | $36,80 | $36,82 | $35,65 | 685,30K |
| 2026-09-18 | $36,74 | -0,68 % | $37,29 | $37,29 | $36,29 | 1,59M |
| 2026-09-17 | $36,99 | +4,29 % | $36,50 | $37,12 | $35,91 | 1,00M |
| 2026-09-16 | $35,47 | -0,31 % | $36,27 | $36,31 | $34,90 | 1,17M |
| 2026-09-15 | $35,58 | +0,17 % | $35,61 | $35,86 | $34,84 | 1,01M |
| 2026-09-14 | $35,52 | -1,42 % | $34,80 | $35,65 | $34,63 | 1,07M |
| 2026-09-11 | $36,03 | +0,53 % | $36,35 | $36,62 | $35,67 | 1,14M |
| 2026-09-10 | $35,84 | -3,53 % | $35,82 | $36,44 | $35,69 | 483,80K |
| 2026-09-09 | $37,15 | +0,65 % | $37,66 | $38,13 | $36,96 | 640,60K |
| 2026-09-08 | $36,91 | -1,07 % | $37,19 | $37,90 | $36,84 | 868,70K |
| 2026-09-04 | $37,31 | -0,98 % | $36,77 | $37,74 | $36,60 | 700,00K |
| 2026-09-03 | $37,68 | +2,36 % | $37,83 | $37,97 | $37,13 | 958,90K |
| 2026-09-02 | $36,81 | +3,43 % | $36,51 | $37,15 | $36,26 | 688,70K |
| 2026-09-01 | $35,59 | -3,71 % | $35,74 | $37,08 | $35,49 | 868,40K |
| 2026-08-31 | $36,96 | -1,18 % | $37,34 | $37,34 | $36,33 | 652,20K |
| 2026-08-28 | $37,40 | -3,21 % | $38,82 | $39,10 | $36,94 | 1,04M |
| 2026-08-27 | $38,64 | +0,55 % | $38,21 | $39,10 | $38,20 | 733,00K |
| 2026-08-26 | $38,43 | -1,26 % | $38,17 | $39,13 | $38,02 | 1,07M |
| 2026-08-25 | $38,92 | +3,81 % | $36,92 | $38,97 | $36,77 | 1,43M |
| 2026-08-24 | $37,49 | +3,88 % | $36,37 | $37,82 | $36,09 | 2,63M |
| 2026-08-21 | $36,09 | +2,27 % | $36,18 | $36,29 | $35,43 | 1,54M |
| 2026-08-20 | $35,29 | +1,12 % | $34,50 | $35,79 | $34,50 | 1,14M |
| 2026-08-19 | $34,90 | +8,02 % | $33,80 | $35,06 | $33,69 | 1,74M |
| 2026-08-18 | $32,31 | -3,06 % | $32,84 | $33,00 | $32,21 | 946,60K |
| 2026-08-17 | $33,33 | -0,09 % | $33,53 | $33,85 | $33,24 | 715,50K |
| 2026-08-14 | $33,36 | +1,68 % | $33,25 | $33,52 | $32,89 | 766,50K |
| 2026-08-13 | $32,81 | -2,67 % | $33,11 | $33,22 | $32,62 | 692,60K |
| 2026-08-12 | $33,71 | +0,06 % | $34,71 | $34,71 | $33,52 | 876,10K |
| 2026-08-11 | $33,69 | -0,15 % | $33,61 | $33,82 | $33,36 | 789,80K |
| 2026-08-10 | $33,74 | +2,00 % | $32,90 | $33,94 | $32,77 | 1,19M |
| 2026-08-07 | $33,08 | +2,89 % | $33,82 | $34,09 | $32,54 | 1,50M |
| 2026-08-06 | $32,15 | -0,28 % | $32,06 | $32,38 | $31,58 | 1,07M |
| 2026-08-05 | $32,24 | +4,81 % | $32,39 | $32,73 | $31,90 | 1,21M |
| 2026-08-04 | $30,76 | +1,08 % | $31,04 | $31,44 | $30,64 | 1,06M |
| 2026-08-03 | $30,43 | +2,25 % | $29,69 | $30,49 | $29,51 | 427,30K |
| 2026-07-31 | $29,76 | -3,03 % | $30,00 | $30,27 | $29,47 | 1,31M |
| 2026-07-30 | $30,69 | +4,07 % | $30,07 | $30,73 | $29,74 | 916,90K |
| 2026-07-29 | $29,49 | +0,17 % | $29,26 | $30,33 | $28,70 | 1,24M |
| 2026-07-28 | $29,44 | -0,34 % | $29,04 | $29,47 | $28,69 | 1,14M |
| 2026-07-27 | $29,54 | +1,16 % | $29,49 | $29,86 | $28,75 | 758,80K |
| 2026-07-24 | $29,20 | +0,52 % | $29,28 | $29,64 | $28,82 | 757,10K |
| 2026-07-23 | $29,05 | -1,49 % | $28,74 | $29,20 | $28,48 | 796,40K |
| 2026-07-22 | $29,49 | +0,92 % | $29,76 | $30,19 | $29,32 | 678,00K |
| 2026-07-21 | $29,22 | +4,13 % | $28,79 | $29,33 | $28,67 | 1,41M |
| 2026-07-20 | $28,06 | -0,85 % | $28,08 | $28,72 | $28,03 | 601,50K |
| 2026-07-17 | $28,30 | +0,89 % | $27,74 | $28,58 | $27,54 | 1,10M |
| 2026-07-16 | $28,05 | -2,60 % | $28,26 | $28,35 | $27,75 | 1,45M |
| 2026-07-15 | $28,80 | -0,35 % | $28,87 | $29,15 | $28,34 | 826,80K |
| 2026-07-14 | $28,90 | +0,59 % | $29,56 | $29,70 | $28,72 | 1,10M |
| 2026-07-13 | $28,73 | -1,88 % | $28,87 | $28,95 | $28,29 | 1,09M |
| 2026-07-10 | $29,28 | -1,58 % | $29,47 | $29,58 | $28,90 | 543,10K |
| 2026-07-09 | $29,75 | +1,78 % | $29,81 | $30,20 | $29,34 | 1,07M |
| 2026-07-08 | $29,23 | -2,92 % | $29,59 | $29,65 | $28,65 | 1,55M |
| 2026-07-07 | $30,11 | -2,27 % | $30,59 | $31,00 | $29,74 | 1,10M |
| 2026-07-06 | $30,81 | -2,00 % | $31,60 | $31,90 | $30,52 | 1,13M |
| 2026-07-02 | $31,44 | +0,13 % | $31,71 | $32,41 | $30,26 | 2,81M |
| 2026-07-01 | $31,40 | -0,73 % | $31,55 | $32,96 | $31,36 | 474,70K |
| 2026-06-30 | $31,63 | -1,09 % | $32,01 | $32,09 | $31,11 | 995,90K |
| 2026-06-29 | $31,98 | -0,84 % | $32,23 | $32,31 | $31,53 | 618,20K |
| 2026-06-26 | $32,25 | +2,51 % | $31,69 | $32,46 | $31,60 | 1,14M |
| 2026-06-25 | $31,46 | +0,16 % | $32,48 | $32,51 | $31,17 | 1,25M |
| 2026-06-24 | $31,41 | -2,45 % | $30,89 | $31,72 | $30,74 | 1,07M |
| 2026-06-23 | $32,20 | -4,99 % | $32,51 | $32,90 | $32,09 | 1,39M |
| 2026-06-22 | $33,89 | -2,78 % | $33,55 | $34,19 | $33,42 | 1,24M |
| 2026-06-18 | $34,86 | -3,33 % | $35,96 | $37,03 | $33,96 | 2,07M |
| 2026-06-17 | $36,06 | -2,14 % | $36,62 | $38,23 | $36,01 | 1,01M |
| 2026-06-16 | $36,85 | +1,91 % | $36,50 | $37,06 | $36,15 | 710,60K |
| 2026-06-15 | $36,16 | +6,89 % | $36,27 | $36,77 | $35,90 | 975,90K |
| 2026-06-12 | $33,83 | +3,33 % | $33,09 | $33,97 | $32,61 | 928,80K |
| 2026-06-11 | $32,74 | +4,04 % | $31,65 | $33,00 | $31,50 | 1,26M |
| 2026-06-10 | $31,47 | -4,75 % | $32,00 | $32,94 | $31,40 | 1,33M |
| 2026-06-09 | $33,04 | -2,19 % | $34,23 | $34,29 | $32,19 | 943,10K |
| 2026-06-08 | $33,78 | -0,27 % | $33,94 | $34,40 | $33,63 | 1,05M |
| 2026-06-05 | $33,87 | -6,20 % | $35,35 | $35,35 | $33,67 | 1,21M |
| 2026-06-04 | $36,11 | +2,27 % | $35,81 | $36,79 | $35,81 | 409,60K |