OR Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	62.79	62.93	58.97	60.18	60.18	-7.77%	422,493
Mar 2, 2026	64.86	65.36	62.53	65.25	65.25	0.96%	263,564
Feb 27, 2026	64.54	65.54	63.76	64.63	64.63	0.42%	583,018
Feb 26, 2026	62.13	64.48	61.81	64.36	64.36	2.71%	303,957
Feb 25, 2026	63.02	63.29	61.86	62.66	62.66	0.56%	141,756
Feb 24, 2026	60.16	62.90	59.68	62.31	62.31	1.71%	277,540
Feb 23, 2026	61.04	61.66	59.91	61.26	61.26	2.56%	350,889
Feb 20, 2026	57.87	60.13	57.29	59.73	59.73	4.02%	614,903
Feb 19, 2026	58.71	59.43	57.00	57.42	57.42	-3.72%	415,328
Feb 18, 2026	57.89	60.22	57.89	59.64	59.64	3.40%	409,535
Feb 17, 2026	56.20	57.77	55.20	57.68	57.68	-0.84%	302,820
Feb 13, 2026	55.78	58.27	55.56	58.17	58.17	6.11%	295,352
Feb 12, 2026	58.50	59.16	54.78	54.82	54.82	-8.04%	815,253
Feb 11, 2026	59.03	59.94	58.25	59.61	59.61	2.35%	389,576
Feb 10, 2026	56.69	58.52	56.42	58.24	58.24	1.87%	266,391
Feb 9, 2026	55.10	57.31	55.10	57.17	57.17	4.55%	296,158
Feb 6, 2026	54.12	55.55	53.80	54.68	54.68	3.15%	387,974
Feb 5, 2026	54.08	55.34	52.83	53.01	53.01	-5.56%	346,746
Feb 4, 2026	55.84	56.35	53.71	56.13	56.13	2.09%	450,500
Feb 3, 2026	56.00	56.03	53.15	54.98	54.98	3.85%	577,538
Feb 2, 2026	54.57	55.90	52.57	52.94	52.94	-1.40%	540,340
Jan 30, 2026	58.66	59.60	53.25	53.69	53.69	-12.91%	846,519
Jan 29, 2026	63.75	63.96	60.45	61.65	61.65	-2.87%	760,273
Jan 28, 2026	63.55	64.29	62.52	63.47	63.47	1.54%	460,586
Jan 27, 2026	62.65	62.66	59.91	62.51	62.51	0.13%	387,397
Jan 26, 2026	63.40	65.10	62.30	62.43	62.43	0.81%	476,243
Jan 23, 2026	62.38	63.13	61.37	61.93	61.93	-0.75%	442,064
Jan 22, 2026	59.64	62.70	59.64	62.40	62.40	4.19%	442,793
Jan 21, 2026	61.48	61.98	59.40	59.89	59.89	-1.02%	1,068,313
Jan 20, 2026	60.03	61.07	59.65	60.51	60.51	3.03%	538,061
Jan 19, 2026	58.00	58.76	57.38	58.73	58.73	2.48%	111,117
Jan 16, 2026	56.19	57.34	55.65	57.31	57.31	1.09%	530,046
Jan 15, 2026	56.08	57.44	55.85	56.69	56.69	0.14%	422,533
Jan 14, 2026	57.34	57.35	55.51	56.61	56.61	-0.33%	448,508
Jan 13, 2026	56.08	57.44	55.85	56.80	56.80	1.99%	560,452
Jan 12, 2026	54.64	55.92	54.53	55.69	55.69	3.69%	764,377
Jan 9, 2026	53.02	54.52	52.86	53.71	53.71	1.82%	382,501
Jan 8, 2026	52.87	52.90	51.74	52.75	52.75	-0.81%	333,129
Jan 7, 2026	50.08	53.37	48.95	53.18	53.18	4.54%	634,969
Jan 6, 2026	49.54	50.88	49.27	50.87	50.87	3.94%	639,206
Jan 5, 2026	49.09	51.09	48.92	48.94	48.94	1.12%	525,260
Jan 2, 2026	49.17	49.41	47.09	48.40	48.40	-0.45%	343,071
Dec 31, 2025	48.99	49.48	48.60	48.62	48.62	-1.32%	177,536
Dec 30, 2025	49.49	49.84	49.10	49.27	49.19	1.09%	482,250
Dec 29, 2025	49.80	50.25	48.61	48.74	48.67	-3.94%	291,290
Dec 24, 2025	50.96	50.96	50.00	50.74	50.66	-0.92%	74,568
Dec 23, 2025	50.98	51.45	50.28	51.21	51.13	0.81%	239,635
Dec 22, 2025	51.87	51.89	50.71	50.80	50.72	-0.43%	689,358
Dec 19, 2025	49.13	51.17	49.13	51.02	50.94	4.08%	1,479,899
Dec 18, 2025	48.57	49.48	48.30	49.02	48.95	0.45%	537,721