ORR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	38.36	38.72	38.29	38.46	38.46	0.03%	36,498
Sep 21, 2026	38.59	38.66	38.25	38.45	38.45	0.21%	86,431
Sep 18, 2026	38.34	38.39	38.25	38.37	38.37	-0.97%	23,266
Sep 17, 2026	38.51	38.89	38.10	38.74	38.74	0.80%	20,854
Sep 16, 2026	38.54	38.75	38.25	38.44	38.44	-0.22%	20,718
Sep 15, 2026	38.88	38.88	38.30	38.53	38.53	-0.53%	48,178
Sep 14, 2026	38.73	38.94	38.61	38.73	38.73	-0.32%	20,073
Sep 11, 2026	38.51	38.97	38.51	38.85	38.85	1.29%	41,810
Sep 10, 2026	38.32	38.46	38.29	38.36	38.36	-0.61%	28,323
Sep 9, 2026	38.97	38.97	38.54	38.60	38.60	-1.02%	33,408
Sep 8, 2026	39.28	39.28	38.93	39.00	39.00	-0.49%	37,218
Sep 4, 2026	39.25	39.40	39.13	39.19	39.19	0.03%	37,209
Sep 3, 2026	38.72	39.27	38.72	39.18	39.18	1.45%	48,572
Sep 2, 2026	38.50	38.64	38.35	38.62	38.62	0.24%	40,926
Sep 1, 2026	38.78	38.97	38.52	38.52	38.52	-0.63%	35,404
Aug 31, 2026	38.78	38.90	38.65	38.77	38.77	-0.38%	19,639
Aug 28, 2026	38.76	39.12	38.76	38.92	38.92	0.06%	28,814
Aug 27, 2026	39.06	39.06	38.77	38.90	38.90	-0.22%	39,164
Aug 26, 2026	38.85	39.24	38.85	38.98	38.98	-0.33%	77,125
Aug 25, 2026	38.96	39.11	38.82	39.11	39.11	0.59%	30,644
Aug 24, 2026	38.78	38.94	38.66	38.88	38.88	0.49%	49,353
Aug 21, 2026	38.38	38.72	38.38	38.69	38.69	1.36%	45,088
Aug 20, 2026	38.25	38.45	38.15	38.17	38.17	0.91%	66,117
Aug 19, 2026	38.75	38.75	37.70	37.83	37.83	0.17%	61,915
Aug 18, 2026	38.01	38.15	37.71	37.76	37.76	-0.87%	88,026
Aug 17, 2026	38.24	38.39	38.09	38.09	38.09	-0.68%	118,458
Aug 14, 2026	38.64	38.64	38.29	38.35	38.35	-0.57%	43,619
Aug 13, 2026	39.13	39.13	38.56	38.57	38.57	-0.98%	93,125
Aug 12, 2026	39.11	39.20	38.94	38.95	38.95	-0.15%	27,990
Aug 11, 2026	39.22	39.36	39.00	39.01	39.01	-0.62%	47,191
Aug 10, 2026	39.43	39.43	39.18	39.26	39.26	-0.44%	67,936
Aug 7, 2026	39.78	39.80	39.30	39.43	39.43	-0.23%	98,360
Aug 6, 2026	39.25	39.73	38.95	39.52	39.52	0.59%	80,511
Aug 5, 2026	39.62	39.72	39.24	39.29	39.29	0.46%	88,915
Aug 4, 2026	39.04	39.16	38.82	39.11	39.11	0.31%	71,660
Aug 3, 2026	38.80	39.10	38.58	38.99	38.99	0.52%	130,041
Jul 31, 2026	38.50	38.79	38.39	38.79	38.79	0.65%	30,272
Jul 30, 2026	37.55	38.58	37.38	38.54	38.54	2.75%	119,588
Jul 29, 2026	37.43	37.75	37.06	37.51	37.51	0.42%	68,171
Jul 28, 2026	37.15	37.45	37.15	37.35	37.35	0.25%	43,154
Jul 27, 2026	36.91	37.45	36.87	37.26	37.26	0.96%	113,310
Jul 24, 2026	36.60	36.96	36.51	36.91	36.91	0.89%	46,272
Jul 23, 2026	36.71	36.71	36.51	36.58	36.58	-0.83%	20,329
Jul 22, 2026	36.76	36.95	36.75	36.89	36.89	0.16%	21,946
Jul 21, 2026	36.63	36.90	36.63	36.83	36.82	0.23%	77,633
Jul 20, 2026	36.54	36.90	36.45	36.74	36.74	0.10%	41,118
Jul 17, 2026	36.54	36.83	36.44	36.71	36.70	-0.65%	35,619
Jul 16, 2026	36.64	37.05	36.52	36.94	36.94	0.23%	90,182
Jul 15, 2026	37.00	37.00	36.68	36.86	36.86	-0.02%	60,991
Jul 14, 2026	36.92	37.08	36.63	36.87	36.87	0.29%	38,057