ORR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	33.34	33.65	33.07	33.25	33.25	0.59%	62,803
Dec 5, 2025	33.05	33.09	32.95	33.06	33.05	0.06%	25,763
Dec 4, 2025	33.16	33.21	32.96	33.04	33.03	-0.08%	44,820
Dec 3, 2025	33.63	33.63	33.03	33.06	33.06	-0.52%	87,730
Dec 2, 2025	33.81	33.81	33.17	33.23	33.23	-0.84%	80,494
Dec 1, 2025	33.54	33.70	33.34	33.51	33.51	-0.26%	114,415
Nov 28, 2025	33.47	33.86	33.47	33.60	33.60	0.62%	78,175
Nov 26, 2025	33.39	33.60	33.37	33.39	33.39	0.22%	47,143
Nov 25, 2025	33.17	33.34	33.05	33.32	33.32	0.60%	81,671
Nov 24, 2025	32.83	33.23	32.83	33.12	33.12	0.62%	71,625
Nov 21, 2025	32.74	33.01	32.66	32.91	32.91	0.99%	138,260
Nov 20, 2025	32.90	32.90	32.47	32.59	32.59	-0.94%	129,158
Nov 19, 2025	32.64	32.90	32.63	32.90	32.90	0.95%	53,739
Nov 18, 2025	32.49	32.75	32.44	32.59	32.59	-1.00%	166,317
Nov 17, 2025	33.22	33.22	32.84	32.92	32.92	-0.12%	57,793
Nov 14, 2025	33.19	33.19	32.69	32.96	32.96	0.21%	34,505
Nov 13, 2025	32.62	33.11	32.62	32.89	32.89	0.15%	47,803
Nov 12, 2025	32.98	32.98	32.60	32.84	32.84	0.49%	52,547
Nov 11, 2025	32.36	32.99	32.36	32.68	32.68	0.71%	91,272
Nov 10, 2025	32.59	32.60	32.22	32.45	32.45	1.00%	41,959
Nov 7, 2025	32.08	32.20	32.05	32.13	32.13	0.15%	26,693
Nov 6, 2025	32.02	32.16	31.97	32.08	32.08	-0.16%	21,508
Nov 5, 2025	31.70	32.17	31.70	32.13	32.13	1.04%	17,898
Nov 4, 2025	31.59	31.86	31.58	31.80	31.80	0.20%	28,036
Nov 3, 2025	32.55	32.55	31.53	31.74	31.74	0.71%	19,457
Oct 31, 2025	31.41	31.70	31.41	31.51	31.51	-0.31%	20,563
Oct 30, 2025	31.75	31.83	31.54	31.61	31.61	0.44%	54,492
Oct 29, 2025	31.70	31.70	31.33	31.47	31.47	-1.14%	31,586
Oct 28, 2025	31.87	31.87	31.68	31.84	31.84	-0.65%	33,732
Oct 27, 2025	31.99	32.13	31.91	32.04	32.04	1.38%	33,604
Oct 24, 2025	31.61	31.64	31.52	31.61	31.61	-0.11%	11,884
Oct 23, 2025	31.74	31.85	31.61	31.64	31.64	0.38%	108,136
Oct 22, 2025	31.40	31.52	31.37	31.52	31.52	0.90%	24,121
Oct 21, 2025	31.48	31.48	31.16	31.24	31.24	-0.64%	16,073
Oct 20, 2025	31.68	31.68	31.35	31.44	31.44	0.83%	45,736
Oct 17, 2025	31.09	31.30	31.09	31.18	31.18	0.58%	104,346
Oct 16, 2025	31.10	31.10	30.92	31.00	31.00	-0.98%	36,615
Oct 15, 2025	31.24	31.31	31.06	31.31	31.31	0.84%	39,211
Oct 14, 2025	30.84	31.14	30.84	31.05	31.04	0.05%	61,794
Oct 13, 2025	30.76	31.27	30.76	31.03	31.03	1.02%	90,480
Oct 10, 2025	31.10	31.10	30.66	30.72	30.72	-2.24%	42,675
Oct 9, 2025	31.63	31.63	31.30	31.42	31.42	0.02%	53,258
Oct 8, 2025	31.35	31.46	31.28	31.42	31.42	0.25%	17,253
Oct 7, 2025	31.34	31.40	31.27	31.34	31.34	-0.40%	45,839
Oct 6, 2025	31.65	31.67	31.41	31.46	31.46	1.01%	86,588
Oct 3, 2025	31.10	31.24	31.08	31.15	31.15	0.81%	22,918
Oct 2, 2025	31.05	31.07	30.80	30.90	30.90	-0.74%	16,182
Oct 1, 2025	31.45	31.45	31.06	31.13	31.13	-1.11%	19,530
Sep 30, 2025	31.52	31.56	31.35	31.48	31.48	-1.56%	23,279
Sep 29, 2025	31.83	32.32	31.62	31.98	31.98	0.02%	27,922