Skip to main content
logo
OR Royalties Inc. (OR)
NYSE: OR · Real-Time Price · USD
30.72
+0.08 (0.26%)
At close: Aug 12, 2025, 4:00 PM
30.86
+0.14 (0.46%)
Pre-market: Aug 13, 2025, 8:35 AM EDT

Model N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202530.6430.9830.4130.7230.720.26%648,641
Aug 11, 202529.6430.7829.3030.6430.640.76%715,142
Aug 8, 202530.6130.7630.2530.4130.410.16%924,919
Aug 7, 202529.8830.3929.5930.3630.362.29%1,027,166
Aug 6, 202529.5530.0928.3929.6829.680.64%1,426,929
Aug 5, 202528.5429.5028.2629.4929.492.11%1,369,442
Aug 4, 202528.2028.8828.2028.8828.883.36%531,675
Aug 1, 202528.2528.2527.6427.9427.940.83%763,472
Jul 31, 202527.7828.2427.6227.7127.710.14%685,234
Jul 30, 202527.6227.8527.4027.6727.67-0.65%978,107
Jul 29, 202527.6328.0127.5527.8527.850.87%389,371
Jul 28, 202527.7527.8127.4327.6127.61-1.11%489,355
Jul 25, 202527.7528.0427.5327.9227.920.07%795,529
Jul 24, 202528.1328.2727.7727.9027.90-1.76%491,134
Jul 23, 202528.5528.6728.2028.4028.40-0.91%697,857
Jul 22, 202528.0128.8727.8928.6628.662.91%859,445
Jul 21, 202527.7628.1027.5927.8527.851.64%910,226
Jul 18, 202527.3227.5727.0727.4027.401.18%728,504
Jul 17, 202527.2227.2226.8627.0827.08-1.88%502,544
Jul 16, 202527.5127.9427.0927.6027.600.33%811,734
Jul 15, 202527.4027.6426.9627.5127.510.22%1,126,368
Jul 14, 202527.8728.2227.3827.4527.45-1.51%956,346
Jul 11, 202527.0227.9126.9527.8727.873.99%1,847,713
Jul 10, 202526.6626.8726.1426.8026.800.68%795,544
Jul 9, 202525.6826.6725.6126.6226.623.14%1,078,059
Jul 8, 202527.3127.3125.6225.8125.81-5.28%1,375,900
Jul 7, 202525.8927.2725.5227.2527.254.69%1,394,864
Jul 3, 202525.5226.0325.3026.0326.031.72%307,056
Jul 2, 202525.6525.7725.1425.5925.59-695,087
Jul 1, 202526.0926.2325.4725.5925.59-0.47%393,465
Jun 30, 202525.0525.7224.9025.7125.712.72%551,997
Jun 27, 202525.0025.2124.7925.0324.98-2.68%863,110
Jun 26, 202525.5125.7325.3725.7225.671.06%566,307
Jun 25, 202525.3325.6225.2525.4525.40-0.20%537,086
Jun 24, 202525.2325.6724.7625.5025.45-1.62%932,148
Jun 23, 202525.8026.4125.7125.9225.870.43%629,374
Jun 20, 202525.9126.0825.5225.8125.76-0.73%2,041,085
Jun 18, 202526.0226.2125.8826.0025.94-0.50%958,321
Jun 17, 202526.3726.4525.9126.1326.07-0.91%609,323
Jun 16, 202526.6326.9426.2926.3726.31-1.60%1,032,448
Jun 13, 202526.5826.9426.4326.8026.741.48%969,355
Jun 12, 202526.1526.6126.1126.4126.352.09%631,499
Jun 11, 202525.7225.9325.6325.8725.820.74%809,015
Jun 10, 202526.0826.3025.5925.6825.63-1.19%970,002
Jun 9, 202525.8626.1325.6725.9925.940.27%467,470
Jun 6, 202526.4826.6025.7325.9225.87-2.11%997,200
Jun 5, 202527.2427.6026.3126.4826.42-1.52%945,805
Jun 4, 202527.0027.1226.7026.8926.830.30%550,439
Jun 3, 202526.8427.0226.4126.8126.75-0.92%628,963
Jun 2, 202526.0027.1425.8127.0627.005.87%996,737