OR Royalties Inc. OR
NYSE
$34.52-0.16 (-0.46%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |