OR Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	36.89	37.06	36.24	36.83	36.83	-0.62%	371,384
Jun 2, 2025	35.55	37.18	35.42	37.06	37.06	5.67%	410,733
May 30, 2025	34.67	35.40	34.63	35.07	35.07	0.66%	938,237
May 29, 2025	34.80	35.00	34.45	34.84	34.84	0.20%	250,425
May 28, 2025	34.45	34.84	34.24	34.77	34.77	1.22%	315,100
May 27, 2025	34.32	34.95	34.28	34.35	34.35	-2.16%	288,849
May 26, 2025	34.62	35.15	34.55	35.11	35.11	0.66%	88,800
May 23, 2025	34.95	35.20	34.52	34.88	34.88	1.25%	404,100
May 22, 2025	34.67	34.81	34.03	34.45	34.45	-0.46%	595,100
May 21, 2025	34.21	34.83	33.89	34.61	34.61	1.76%	502,845
May 20, 2025	32.98	34.03	32.88	34.01	34.01	4.23%	363,537
May 16, 2025	31.67	32.66	31.52	32.63	32.63	1.02%	344,900
May 15, 2025	32.06	32.37	31.70	32.30	32.30	1.99%	365,400
May 14, 2025	31.78	32.03	31.50	31.67	31.67	-2.16%	282,628
May 13, 2025	31.58	32.43	31.49	32.37	32.37	2.99%	323,531
May 12, 2025	32.84	32.84	31.35	31.43	31.43	-7.29%	547,934
May 9, 2025	33.52	34.04	32.95	33.90	33.90	2.57%	551,200
May 8, 2025	33.30	34.31	32.98	33.05	33.05	-0.39%	557,000
May 7, 2025	32.90	33.28	32.65	33.18	33.18	-0.39%	484,500
May 6, 2025	33.17	33.33	32.61	33.31	33.31	2.15%	420,900
May 5, 2025	32.82	32.82	31.93	32.61	32.61	2.26%	192,656
May 2, 2025	32.84	32.84	31.78	31.89	31.89	-1.85%	264,811
May 1, 2025	32.33	32.75	31.97	32.49	32.49	-1.66%	236,100
Apr 30, 2025	32.46	33.27	32.46	33.04	33.04	0.98%	1,338,131
Apr 29, 2025	32.56	33.12	32.56	32.72	32.72	0.09%	373,788
Apr 28, 2025	32.35	32.76	32.02	32.69	32.69	0.93%	363,900
Apr 25, 2025	31.56	32.70	31.55	32.39	32.39	-0.03%	496,130
Apr 24, 2025	32.10	32.55	31.68	32.40	32.40	1.95%	303,339
Apr 23, 2025	30.81	31.96	30.78	31.78	31.78	-0.13%	405,300
Apr 22, 2025	32.67	32.84	31.75	31.82	31.82	-2.21%	276,600
Apr 21, 2025	33.19	33.48	31.98	32.54	32.54	0.71%	156,637
Apr 17, 2025	32.79	32.91	32.00	32.31	32.31	-1.70%	330,345
Apr 16, 2025	33.25	33.47	32.55	32.87	32.87	1.20%	562,700
Apr 15, 2025	31.83	32.63	31.64	32.48	32.48	2.85%	221,800
Apr 14, 2025	30.99	32.66	30.77	31.58	31.58	1.54%	386,919
Apr 11, 2025	30.90	31.25	30.55	31.10	31.10	1.87%	674,708
Apr 10, 2025	29.04	30.68	28.64	30.53	30.53	6.04%	455,146
Apr 9, 2025	28.09	29.11	27.46	28.79	28.79	4.92%	698,606
Apr 8, 2025	28.55	28.56	27.18	27.44	27.44	-1.12%	267,629
Apr 7, 2025	27.52	28.86	27.08	27.75	27.75	-1.56%	325,600
Apr 4, 2025	29.19	29.21	28.06	28.19	28.19	-4.70%	467,944
Apr 3, 2025	28.81	30.05	28.56	29.58	29.58	-1.73%	649,527
Apr 2, 2025	30.09	30.35	29.54	30.10	30.10	0.47%	383,200
Apr 1, 2025	30.38	30.43	29.47	29.96	29.96	-1.35%	337,000
Mar 31, 2025	30.10	30.50	29.57	30.37	30.37	1.37%	253,628
Mar 28, 2025	30.32	30.45	29.71	29.96	29.89	-0.99%	167,427
Mar 27, 2025	29.89	30.46	29.84	30.26	30.19	1.99%	305,700
Mar 26, 2025	30.10	30.21	29.54	29.67	29.61	-1.79%	169,100
Mar 25, 2025	29.69	30.44	29.61	30.21	30.14	2.62%	304,700
Mar 24, 2025	29.06	29.76	29.06	29.44	29.38	1.03%	475,500