ORR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	28.95	29.04	28.80	28.90	28.90	-0.56%	30,141
Jul 15, 2025	28.91	30.22	28.90	29.06	29.06	0.31%	128,903
Jul 14, 2025	29.02	29.02	28.90	28.97	28.97	-	48,851
Jul 11, 2025	28.91	29.11	28.91	28.97	28.97	-0.72%	10,522
Jul 10, 2025	28.76	29.19	28.76	29.18	29.18	-0.31%	7,443
Jul 9, 2025	29.12	29.61	29.12	29.27	29.27	-0.03%	32,557
Jul 8, 2025	29.01	29.32	29.01	29.28	29.28	0.55%	23,134
Jul 7, 2025	29.58	29.58	29.04	29.12	29.12	-0.54%	30,265
Jul 3, 2025	29.46	29.46	29.19	29.28	29.28	-0.20%	159,785
Jul 2, 2025	29.11	29.63	29.11	29.34	29.34	0.46%	17,683
Jul 1, 2025	29.21	29.60	29.15	29.20	29.20	-0.27%	25,242
Jun 30, 2025	29.33	29.63	29.23	29.28	29.28	-0.75%	14,877
Jun 27, 2025	29.71	29.71	29.30	29.50	29.50	1.34%	23,629
Jun 26, 2025	28.97	29.21	28.95	29.11	29.11	0.48%	27,568
Jun 25, 2025	29.03	29.03	28.80	28.97	28.97	0.40%	27,851
Jun 24, 2025	29.06	29.06	28.67	28.86	28.86	0.50%	20,076
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