OR Royalties Inc. (OR)
NYSE: OR · Real-Time Price · USD
25.50
+0.27 (1.07%)
May 30, 2025, 3:01 PM - Market open
OR Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.19 | 25.68 | 25.19 | 25.50 | - | 1.07% | 457,766 |
| May 29, 2025 | 25.20 | 25.35 | 24.94 | 25.23 | 25.23 | 0.40% | 713,754 |
| May 28, 2025 | 24.87 | 25.19 | 24.77 | 25.13 | 25.13 | 1.09% | 493,951 |
| May 27, 2025 | 24.92 | 25.38 | 24.85 | 24.86 | 24.86 | -2.16% | 876,628 |
| May 23, 2025 | 25.37 | 25.65 | 25.03 | 25.41 | 25.41 | 2.21% | 1,052,094 |
| May 22, 2025 | 25.00 | 25.13 | 24.50 | 24.86 | 24.86 | -0.48% | 887,438 |
| May 21, 2025 | 24.63 | 25.15 | 24.42 | 24.98 | 24.98 | 2.25% | 1,530,530 |
| May 20, 2025 | 23.82 | 24.46 | 23.61 | 24.43 | 24.43 | 2.60% | 785,905 |
| May 19, 2025 | 23.62 | 23.86 | 23.37 | 23.81 | 23.81 | 2.06% | 466,262 |
| May 16, 2025 | 22.76 | 23.35 | 22.63 | 23.33 | 23.33 | 0.91% | 1,328,013 |
| May 15, 2025 | 22.94 | 23.19 | 22.63 | 23.12 | 23.12 | 2.12% | 1,288,189 |
| May 14, 2025 | 22.92 | 22.96 | 22.52 | 22.64 | 22.64 | -2.58% | 1,112,309 |
| May 13, 2025 | 22.65 | 23.29 | 22.48 | 23.24 | 23.24 | 3.38% | 988,438 |
| May 12, 2025 | 23.44 | 23.44 | 22.40 | 22.48 | 22.48 | -7.72% | 1,220,921 |
| May 9, 2025 | 24.10 | 24.41 | 23.65 | 24.36 | 24.36 | 2.74% | 1,070,480 |
| May 8, 2025 | 23.94 | 24.70 | 23.66 | 23.71 | 23.71 | -1.13% | 1,109,254 |
| May 7, 2025 | 23.85 | 24.13 | 23.66 | 23.98 | 23.98 | -0.95% | 728,030 |
| May 6, 2025 | 23.97 | 24.23 | 23.65 | 24.21 | 24.21 | 2.45% | 704,223 |
| May 5, 2025 | 23.76 | 23.78 | 23.11 | 23.63 | 23.63 | 2.25% | 531,737 |
| May 2, 2025 | 23.73 | 23.75 | 23.03 | 23.11 | 23.11 | -1.49% | 521,832 |
| May 1, 2025 | 23.45 | 23.65 | 23.18 | 23.46 | 23.46 | -2.37% | 884,261 |
| Apr 30, 2025 | 23.49 | 24.12 | 23.49 | 24.03 | 24.03 | 1.69% | 827,955 |
| Apr 29, 2025 | 23.55 | 23.92 | 23.55 | 23.63 | 23.63 | -0.04% | 764,897 |
| Apr 28, 2025 | 23.25 | 23.67 | 23.14 | 23.64 | 23.64 | 1.24% | 893,335 |
| Apr 25, 2025 | 22.79 | 23.60 | 22.74 | 23.35 | 23.35 | -0.09% | 1,007,904 |
| Apr 24, 2025 | 23.10 | 23.50 | 22.86 | 23.37 | 23.37 | 2.05% | 665,949 |
| Apr 23, 2025 | 22.26 | 23.02 | 22.08 | 22.90 | 22.90 | -0.52% | 1,130,767 |
| Apr 22, 2025 | 23.62 | 24.07 | 22.97 | 23.02 | 23.02 | -2.08% | 888,862 |
| Apr 21, 2025 | 24.18 | 24.18 | 23.07 | 23.51 | 23.51 | 0.77% | 927,182 |
| Apr 17, 2025 | 23.52 | 23.73 | 23.06 | 23.33 | 23.33 | -1.64% | 681,659 |
| Apr 16, 2025 | 23.95 | 24.07 | 23.42 | 23.72 | 23.72 | 2.02% | 1,426,526 |
| Apr 15, 2025 | 22.87 | 23.55 | 22.77 | 23.25 | 23.25 | 2.15% | 768,211 |
| Apr 14, 2025 | 22.20 | 23.53 | 22.20 | 22.76 | 22.76 | 1.61% | 1,471,567 |
| Apr 11, 2025 | 22.50 | 22.54 | 21.93 | 22.40 | 22.40 | 2.71% | 1,238,046 |
| Apr 10, 2025 | 20.58 | 21.91 | 20.31 | 21.81 | 21.81 | 6.86% | 2,060,521 |
| Apr 9, 2025 | 19.81 | 20.65 | 19.32 | 20.41 | 20.41 | 6.08% | 1,830,261 |
| Apr 8, 2025 | 20.28 | 20.28 | 19.08 | 19.24 | 19.24 | -1.23% | 677,454 |
| Apr 7, 2025 | 19.11 | 20.34 | 18.99 | 19.48 | 19.48 | -1.67% | 955,347 |
| Apr 4, 2025 | 20.51 | 20.65 | 19.70 | 19.81 | 19.81 | -5.58% | 1,460,069 |
| Apr 3, 2025 | 20.31 | 21.42 | 20.30 | 20.98 | 20.98 | -0.24% | 1,171,737 |
| Apr 2, 2025 | 20.88 | 21.21 | 20.60 | 21.03 | 21.03 | 0.38% | 1,310,880 |
| Apr 1, 2025 | 21.01 | 21.15 | 20.56 | 20.95 | 20.95 | -0.80% | 690,151 |
| Mar 31, 2025 | 20.98 | 21.21 | 20.55 | 21.12 | 21.12 | 0.96% | 723,134 |
| Mar 28, 2025 | 21.27 | 21.34 | 20.74 | 20.92 | 20.88 | -1.13% | 487,369 |
| Mar 27, 2025 | 20.92 | 21.31 | 20.88 | 21.16 | 21.12 | 1.78% | 611,949 |
| Mar 26, 2025 | 21.15 | 21.20 | 20.67 | 20.79 | 20.75 | -1.75% | 483,382 |
| Mar 25, 2025 | 20.77 | 21.28 | 20.73 | 21.16 | 21.12 | 2.97% | 744,756 |
| Mar 24, 2025 | 20.22 | 20.82 | 20.22 | 20.55 | 20.51 | 1.13% | 1,027,085 |
| Mar 21, 2025 | 19.78 | 20.33 | 19.74 | 20.32 | 20.28 | 1.50% | 1,525,613 |
| Mar 20, 2025 | 19.84 | 20.14 | 19.71 | 20.02 | 19.98 | 0.20% | 339,490 |