OR Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	50.16	50.16	49.25	49.89	49.89	-0.28%	215,020
Apr 30, 2026	51.61	51.74	49.98	50.03	50.03	0.12%	1,068,415
Apr 29, 2026	50.65	51.44	49.83	49.97	49.97	-2.90%	634,363
Apr 28, 2026	51.86	52.00	50.18	51.46	51.46	-3.12%	462,296
Apr 27, 2026	54.92	54.92	53.03	53.12	53.12	-3.77%	528,637
Apr 24, 2026	55.50	55.79	54.72	55.20	55.20	0.53%	431,281
Apr 23, 2026	54.48	55.63	53.41	54.91	54.91	-0.78%	591,800
Apr 22, 2026	55.35	55.85	54.55	55.34	55.34	2.22%	399,248
Apr 21, 2026	57.88	58.09	54.03	54.14	54.14	-7.33%	403,283
Apr 20, 2026	57.81	58.72	57.25	58.42	58.42	-0.02%	307,590
Apr 17, 2026	57.10	59.65	56.64	58.43	58.43	4.25%	695,012
Apr 16, 2026	55.47	56.17	55.16	56.05	56.05	1.69%	355,676
Apr 15, 2026	55.17	55.70	54.32	55.12	55.12	-0.27%	324,341
Apr 14, 2026	55.07	55.44	54.37	55.27	55.27	1.52%	309,963
Apr 13, 2026	53.71	55.07	53.71	54.44	54.44	-0.22%	301,592
Apr 10, 2026	54.93	55.70	54.20	54.56	54.56	-0.46%	441,498
Apr 9, 2026	55.68	56.73	54.53	54.81	54.81	-1.56%	240,906
Apr 8, 2026	58.72	58.72	55.33	55.68	55.68	-0.20%	776,213
Apr 7, 2026	55.57	55.89	54.12	55.79	55.79	0.70%	593,328
Apr 6, 2026	55.59	56.12	54.98	55.40	55.40	-1.19%	469,260
Apr 2, 2026	52.92	56.45	52.91	56.07	56.07	0.52%	392,421
Apr 1, 2026	53.98	56.56	53.83	55.78	55.78	5.30%	555,510
Mar 31, 2026	50.18	53.38	50.18	52.97	52.97	7.79%	531,065
Mar 30, 2026	49.35	50.03	48.56	49.14	49.06	0.57%	395,577
Mar 27, 2026	47.31	49.25	47.10	48.86	48.78	3.30%	285,872
Mar 26, 2026	47.06	48.94	46.90	47.30	47.23	-1.48%	323,571
Mar 25, 2026	49.64	49.90	47.69	48.01	47.94	0.67%	506,576
Mar 24, 2026	46.36	47.90	45.86	47.69	47.62	1.12%	346,206
Mar 23, 2026	45.45	47.57	45.45	47.16	47.09	4.52%	507,695
Mar 20, 2026	47.44	47.59	44.57	45.12	45.05	-5.01%	956,219
Mar 19, 2026	48.66	48.66	46.09	47.50	47.43	-6.03%	792,557
Mar 18, 2026	52.92	52.98	50.33	50.55	50.47	-7.08%	453,013
Mar 17, 2026	55.29	56.31	54.00	54.40	54.32	-1.20%	258,831
Mar 16, 2026	54.23	56.39	53.78	55.06	54.97	-0.56%	437,856
Mar 13, 2026	56.95	57.25	54.20	55.37	55.28	-3.44%	545,335
Mar 12, 2026	58.76	58.78	57.22	57.34	57.25	-1.71%	444,310
Mar 11, 2026	58.40	58.51	56.72	58.34	58.25	-1.67%	328,687
Mar 10, 2026	59.68	60.58	58.56	59.33	59.24	0.63%	251,333
Mar 9, 2026	57.17	59.40	55.89	58.96	58.87	0.75%	511,103
Mar 6, 2026	57.77	59.37	56.44	58.52	58.43	-0.54%	501,466
Mar 5, 2026	58.98	58.98	57.35	58.84	58.75	-2.08%	384,843
Mar 4, 2026	61.59	62.00	59.55	60.09	60.00	-0.15%	373,023
Mar 3, 2026	62.79	62.93	58.97	60.18	60.09	-7.77%	421,893
Mar 2, 2026	64.86	65.36	62.53	65.25	65.15	0.96%	263,964
Feb 27, 2026	64.54	65.54	63.76	64.63	64.53	0.42%	583,018
Feb 26, 2026	62.13	64.48	61.81	64.36	64.26	2.71%	303,957
Feb 25, 2026	63.02	63.29	61.86	62.66	62.56	0.56%	141,456
Feb 24, 2026	60.16	62.90	59.68	62.31	62.21	1.71%	277,540
Feb 23, 2026	61.04	61.66	59.91	61.26	61.16	2.56%	368,389
Feb 20, 2026	57.87	60.13	57.29	59.73	59.64	4.02%	614,903