ORR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	28.96	28.98	28.56	28.71	28.71	0.21%	27,075
Jun 20, 2025	28.54	29.01	28.54	28.65	28.65	-0.16%	12,352
Jun 18, 2025	28.83	28.92	28.63	28.70	28.70	-0.01%	13,474
Jun 17, 2025	28.88	28.89	28.68	28.70	28.70	-0.45%	15,965
Jun 16, 2025	29.22	29.29	28.80	28.83	28.83	0.11%	39,092
Jun 13, 2025	28.78	28.88	28.71	28.80	28.80	0.12%	180,093
Jun 12, 2025	28.65	28.79	28.65	28.77	28.77	0.48%	7,823
Jun 11, 2025	28.70	28.70	28.57	28.63	28.63	0.59%	36,534
Jun 10, 2025	28.41	28.56	28.41	28.46	28.46	0.09%	12,123
Jun 9, 2025	28.54	28.56	28.40	28.43	28.43	-0.76%	38,690
Jun 6, 2025	28.80	28.80	28.49	28.65	28.65	0.39%	62,157
Jun 5, 2025	28.55	28.58	28.51	28.54	28.54	0.05%	10,136
Jun 4, 2025	28.53	28.72	28.50	28.53	28.53	0.54%	12,821
Jun 3, 2025	28.36	28.42	28.29	28.37	28.37	-0.35%	14,166
Jun 2, 2025	28.38	28.53	28.26	28.47	28.47	1.31%	10,259
May 30, 2025	28.18	28.27	28.06	28.10	28.10	-0.53%	30,919
May 29, 2025	28.20	28.28	28.16	28.25	28.25	-0.66%	11,517
May 28, 2025	28.31	28.44	28.31	28.44	28.44	-0.32%	9,694
May 27, 2025	28.39	28.90	28.39	28.53	28.53	1.11%	14,837
May 23, 2025	28.00	28.29	27.93	28.22	28.22	0.25%	23,924
May 22, 2025	28.03	28.20	28.03	28.15	28.15	0.57%	80,385
May 21, 2025	27.94	28.05	27.94	27.99	27.99	-0.05%	19,797
May 20, 2025	27.87	28.01	27.87	28.00	28.00	0.18%	6,052
May 19, 2025	27.81	27.95	27.77	27.95	27.95	0.50%	42,339
May 16, 2025	27.86	27.89	27.74	27.81	27.81	-0.16%	21,062
May 15, 2025	27.79	27.91	27.79	27.86	27.86	-0.45%	219,181
May 14, 2025	28.07	28.07	27.68	27.98	27.98	-0.58%	6,774
May 13, 2025	28.12	28.20	27.81	28.14	28.14	-0.13%	45,678
May 12, 2025	28.30	28.36	28.15	28.18	28.18	1.15%	20,254
May 9, 2025	27.96	27.98	27.67	27.86	27.86	-	27,044
May 8, 2025	28.15	28.15	27.79	27.86	27.86	0.74%	25,688
May 7, 2025	27.60	27.72	27.55	27.66	27.66	1.60%	10,516
May 6, 2025	27.28	27.32	27.20	27.22	27.22	-0.21%	50,416
May 5, 2025	27.32	27.33	27.26	27.28	27.28	-0.05%	44,737
May 2, 2025	27.50	27.50	27.25	27.29	27.29	-0.25%	243,037
May 1, 2025	27.45	27.57	27.19	27.36	27.36	-0.47%	43,290
Apr 30, 2025	27.40	27.49	27.25	27.49	27.49	0.03%	26,641
Apr 29, 2025	27.52	27.68	27.48	27.48	27.48	-0.67%	33,932
Apr 28, 2025	27.78	27.80	27.60	27.66	27.66	-0.66%	27,202
Apr 25, 2025	27.96	27.96	27.70	27.85	27.85	-0.59%	38,840
Apr 24, 2025	28.09	28.09	27.60	28.01	28.01	-0.41%	98,137
Apr 23, 2025	28.31	28.31	28.09	28.13	28.13	-0.58%	109,530
Apr 22, 2025	28.25	28.38	28.25	28.29	28.29	0.96%	19,269
Apr 21, 2025	28.22	28.25	28.00	28.03	28.03	0.52%	30,415
Apr 17, 2025	28.14	28.14	27.80	27.88	27.88	0.47%	21,395
Apr 16, 2025	27.50	27.80	27.50	27.75	27.75	1.13%	40,917
Apr 15, 2025	27.62	27.62	27.42	27.44	27.44	-0.65%	13,511
Apr 14, 2025	27.44	27.66	27.43	27.62	27.62	1.14%	25,789
Apr 11, 2025	26.93	27.31	26.72	27.31	27.31	4.04%	23,116
Apr 10, 2025	26.76	26.76	26.16	26.25	26.25	-5.11%	83,863