ORR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	38.99	38.99	38.15	38.40	38.40	-1.74%	591,216
Feb 27, 2026	39.24	39.39	38.97	39.08	39.08	0.31%	563,330
Feb 26, 2026	38.99	39.09	38.70	38.96	38.96	-0.08%	561,008
Feb 25, 2026	38.86	39.12	38.70	38.99	38.99	0.78%	585,208
Feb 24, 2026	38.83	38.83	38.10	38.69	38.69	-0.23%	453,481
Feb 23, 2026	38.72	39.04	38.62	38.78	38.78	0.13%	508,394
Feb 20, 2026	38.37	38.73	38.10	38.73	38.73	0.94%	246,996
Feb 19, 2026	38.59	38.59	38.01	38.37	38.37	-0.44%	317,166
Feb 18, 2026	38.81	38.82	38.45	38.54	38.54	-0.03%	248,289
Feb 17, 2026	38.50	38.70	38.27	38.55	38.55	0.03%	283,896
Feb 13, 2026	38.32	38.60	38.10	38.54	38.54	0.18%	364,691
Feb 12, 2026	38.75	38.77	38.42	38.47	38.47	-	379,100
Feb 11, 2026	38.62	38.78	38.35	38.47	38.47	0.08%	411,259
Feb 10, 2026	38.41	38.55	38.20	38.44	38.44	1.08%	644,933
Feb 9, 2026	37.87	38.24	37.68	38.03	38.03	1.33%	425,200
Feb 6, 2026	37.70	37.70	37.25	37.53	37.53	0.91%	476,146
Feb 5, 2026	36.73	37.39	36.65	37.19	37.19	0.43%	623,855
Feb 4, 2026	37.34	37.60	36.97	37.03	37.03	0.43%	489,003
Feb 3, 2026	36.69	36.91	36.62	36.87	36.87	1.04%	372,513
Feb 2, 2026	36.97	36.97	36.30	36.49	36.49	0.03%	456,759
Jan 30, 2026	36.03	36.68	36.03	36.48	36.48	0.80%	348,975
Jan 29, 2026	36.04	36.30	35.69	36.19	36.19	0.68%	148,127
Jan 28, 2026	36.10	36.10	35.62	35.95	35.95	-0.10%	303,076
Jan 27, 2026	35.88	36.29	35.88	35.98	35.98	0.90%	242,362
Jan 26, 2026	35.77	35.79	35.55	35.66	35.66	0.25%	151,125
Jan 23, 2026	35.97	35.97	35.50	35.57	35.57	-0.59%	364,131
Jan 22, 2026	36.00	36.00	35.64	35.78	35.78	0.73%	287,143
Jan 21, 2026	35.15	35.61	35.15	35.52	35.52	1.05%	286,957
Jan 20, 2026	36.00	36.14	35.13	35.15	35.15	-1.68%	382,780
Jan 16, 2026	35.66	35.77	35.57	35.75	35.75	0.87%	285,697
Jan 15, 2026	35.63	35.72	35.25	35.44	35.44	0.45%	326,571
Jan 14, 2026	35.51	35.72	35.24	35.28	35.28	-0.37%	356,077
Jan 13, 2026	35.88	35.88	35.25	35.41	35.41	-0.53%	264,814
Jan 12, 2026	35.73	35.82	35.41	35.60	35.60	0.62%	259,601
Jan 9, 2026	34.98	35.57	34.98	35.38	35.38	1.00%	356,485
Jan 8, 2026	34.99	35.09	34.94	35.03	35.03	0.17%	252,539
Jan 7, 2026	34.73	34.98	34.68	34.97	34.97	0.87%	316,656
Jan 6, 2026	34.84	34.86	34.56	34.67	34.67	0.14%	326,483
Jan 5, 2026	34.89	34.89	34.50	34.62	34.62	0.55%	403,854
Jan 2, 2026	34.20	34.62	34.20	34.43	34.43	0.80%	214,863
Dec 31, 2025	34.27	34.36	34.10	34.16	34.16	-0.54%	102,412
Dec 30, 2025	34.52	34.79	34.30	34.35	34.35	-1.52%	273,286
Dec 29, 2025	34.71	35.03	34.34	34.88	34.88	1.56%	176,593
Dec 26, 2025	34.55	34.55	33.90	34.34	34.34	0.59%	73,444
Dec 24, 2025	34.71	34.71	34.02	34.14	34.14	-0.29%	40,601
Dec 23, 2025	33.72	34.42	33.72	34.24	34.24	0.96%	47,383
Dec 22, 2025	33.60	34.07	33.56	33.92	33.92	0.19%	50,027
Dec 19, 2025	33.91	34.29	33.72	33.85	33.85	0.71%	61,618
Dec 18, 2025	33.25	33.65	33.21	33.61	33.61	1.56%	28,648
Dec 17, 2025	33.73	33.73	33.02	33.10	33.10	-0.79%	57,293