OR Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	34.07	34.72	33.71	34.42	34.42	2.68%	1,022,299
Sep 4, 2025	32.93	33.56	32.84	33.52	33.52	0.66%	1,105,226
Sep 3, 2025	32.94	33.37	32.67	33.30	33.30	2.46%	1,509,646
Sep 2, 2025	32.99	33.10	32.01	32.50	32.50	1.06%	1,161,389
Aug 29, 2025	31.18	32.20	31.18	32.16	32.16	2.98%	739,592
Aug 28, 2025	31.15	31.40	30.84	31.23	31.23	0.45%	549,339
Aug 27, 2025	30.90	31.09	30.48	31.09	31.09	0.03%	665,398
Aug 26, 2025	30.80	31.29	30.80	31.08	31.08	0.97%	761,451
Aug 25, 2025	31.06	31.11	30.64	30.78	30.78	-0.29%	498,477
Aug 22, 2025	30.49	31.15	30.29	30.87	30.87	0.72%	739,741
Aug 21, 2025	30.21	30.65	30.10	30.65	30.65	1.46%	749,360
Aug 20, 2025	30.25	30.41	30.15	30.21	30.21	0.70%	668,623
Aug 19, 2025	30.64	30.81	29.94	30.00	30.00	-2.63%	503,045
Aug 18, 2025	30.65	30.83	30.49	30.81	30.81	0.85%	433,681
Aug 15, 2025	30.75	30.79	30.28	30.55	30.55	-0.26%	1,086,327
Aug 14, 2025	30.78	31.28	30.39	30.63	30.63	-0.58%	1,018,372
Aug 13, 2025	30.84	31.14	30.56	30.81	30.81	0.29%	752,702
Aug 12, 2025	30.64	30.98	30.41	30.72	30.72	0.26%	655,684
Aug 11, 2025	29.64	30.78	29.30	30.64	30.64	0.76%	715,142
Aug 8, 2025	30.61	30.76	30.25	30.41	30.41	0.16%	924,919
Aug 7, 2025	29.88	30.39	29.59	30.36	30.36	2.29%	1,027,166
Aug 6, 2025	29.55	30.09	28.39	29.68	29.68	0.64%	1,426,929
Aug 5, 2025	28.54	29.50	28.26	29.49	29.49	2.11%	1,369,442
Aug 4, 2025	28.20	28.88	28.20	28.88	28.88	3.36%	531,675
Aug 1, 2025	28.25	28.25	27.64	27.94	27.94	0.83%	763,472
Jul 31, 2025	27.78	28.24	27.62	27.71	27.71	0.14%	685,234
Jul 30, 2025	27.62	27.85	27.40	27.67	27.67	-0.65%	978,107
Jul 29, 2025	27.63	28.01	27.55	27.85	27.85	0.87%	389,371
Jul 28, 2025	27.75	27.81	27.43	27.61	27.61	-1.11%	489,355
Jul 25, 2025	27.75	28.04	27.53	27.92	27.92	0.07%	795,529
Jul 24, 2025	28.13	28.27	27.77	27.90	27.90	-1.76%	491,134
Jul 23, 2025	28.55	28.67	28.20	28.40	28.40	-0.91%	697,857
Jul 22, 2025	28.01	28.87	27.89	28.66	28.66	2.91%	859,445
Jul 21, 2025	27.76	28.10	27.59	27.85	27.85	1.64%	910,226
Jul 18, 2025	27.32	27.57	27.07	27.40	27.40	1.18%	728,504
Jul 17, 2025	27.22	27.22	26.86	27.08	27.08	-1.88%	502,544
Jul 16, 2025	27.51	27.94	27.09	27.60	27.60	0.33%	811,734
Jul 15, 2025	27.40	27.64	26.96	27.51	27.51	0.22%	1,126,368
Jul 14, 2025	27.87	28.22	27.38	27.45	27.45	-1.51%	956,346
Jul 11, 2025	27.02	27.91	26.95	27.87	27.87	3.99%	1,847,713
Jul 10, 2025	26.66	26.87	26.14	26.80	26.80	0.68%	795,544
Jul 9, 2025	25.68	26.67	25.61	26.62	26.62	3.14%	1,078,059
Jul 8, 2025	27.31	27.31	25.62	25.81	25.81	-5.28%	1,375,900
Jul 7, 2025	25.89	27.27	25.52	27.25	27.25	4.69%	1,394,864
Jul 3, 2025	25.52	26.03	25.30	26.03	26.03	1.72%	307,056
Jul 2, 2025	25.65	25.77	25.14	25.59	25.59	-	695,087
Jul 1, 2025	26.09	26.23	25.47	25.59	25.59	-0.47%	393,465
Jun 30, 2025	25.05	25.72	24.90	25.71	25.71	2.72%	551,997
Jun 27, 2025	25.00	25.21	24.79	25.03	24.98	-2.68%	863,110
Jun 26, 2025	25.51	25.73	25.37	25.72	25.67	1.06%	566,307