OR Royalties Inc. (OR)
NYSE: OR · Real-Time Price · USD
27.45
-0.42 (-1.51%)
At close: Jul 14, 2025, 4:00 PM
28.23
+0.78 (2.84%)
After-hours: Jul 14, 2025, 7:08 PM EDT
OR Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 27.87 | 28.22 | 27.38 | 27.45 | 27.45 | -1.51% | 908,062 |
| 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 |
| Jun 25, 2025 | 25.33 | 25.62 | 25.25 | 25.45 | 25.40 | -0.20% | 537,086 |
| Jun 24, 2025 | 25.23 | 25.67 | 24.76 | 25.50 | 25.45 | -1.62% | 932,148 |
| Jun 23, 2025 | 25.80 | 26.41 | 25.71 | 25.92 | 25.87 | 0.43% | 629,374 |
| Jun 20, 2025 | 25.91 | 26.08 | 25.52 | 25.81 | 25.76 | -0.73% | 2,041,085 |
| Jun 18, 2025 | 26.02 | 26.21 | 25.88 | 26.00 | 25.94 | -0.50% | 958,321 |
| Jun 17, 2025 | 26.37 | 26.45 | 25.91 | 26.13 | 26.07 | -0.91% | 609,323 |
| Jun 16, 2025 | 26.63 | 26.94 | 26.29 | 26.37 | 26.31 | -1.60% | 1,032,448 |
| Jun 13, 2025 | 26.58 | 26.94 | 26.43 | 26.80 | 26.74 | 1.48% | 969,355 |
| Jun 12, 2025 | 26.15 | 26.61 | 26.11 | 26.41 | 26.35 | 2.09% | 631,499 |
| Jun 11, 2025 | 25.72 | 25.93 | 25.63 | 25.87 | 25.82 | 0.74% | 809,015 |
| Jun 10, 2025 | 26.08 | 26.30 | 25.59 | 25.68 | 25.63 | -1.19% | 970,002 |
| Jun 9, 2025 | 25.86 | 26.13 | 25.67 | 25.99 | 25.94 | 0.27% | 467,470 |
| Jun 6, 2025 | 26.48 | 26.60 | 25.73 | 25.92 | 25.87 | -2.11% | 997,200 |
| Jun 5, 2025 | 27.24 | 27.60 | 26.31 | 26.48 | 26.42 | -1.52% | 945,805 |
| Jun 4, 2025 | 27.00 | 27.12 | 26.70 | 26.89 | 26.83 | 0.30% | 550,439 |
| Jun 3, 2025 | 26.84 | 27.02 | 26.41 | 26.81 | 26.75 | -0.92% | 628,963 |
| Jun 2, 2025 | 26.00 | 27.14 | 25.81 | 27.06 | 27.00 | 5.87% | 996,737 |
| May 30, 2025 | 25.19 | 25.68 | 25.19 | 25.56 | 25.51 | 1.31% | 1,129,195 |
| May 29, 2025 | 25.20 | 25.35 | 24.94 | 25.23 | 25.18 | 0.40% | 713,754 |
| May 28, 2025 | 24.87 | 25.19 | 24.77 | 25.13 | 25.08 | 1.09% | 493,951 |
| May 27, 2025 | 24.92 | 25.38 | 24.85 | 24.86 | 24.81 | -2.16% | 876,628 |
| May 23, 2025 | 25.37 | 25.65 | 25.03 | 25.41 | 25.36 | 2.21% | 1,052,094 |
| May 22, 2025 | 25.00 | 25.13 | 24.50 | 24.86 | 24.81 | -0.48% | 887,438 |
| May 21, 2025 | 24.63 | 25.15 | 24.42 | 24.98 | 24.93 | 2.25% | 1,530,530 |
| May 20, 2025 | 23.82 | 24.46 | 23.61 | 24.43 | 24.38 | 2.60% | 785,905 |
| May 19, 2025 | 23.62 | 23.86 | 23.37 | 23.81 | 23.76 | 2.06% | 466,262 |
| May 16, 2025 | 22.76 | 23.35 | 22.63 | 23.33 | 23.28 | 0.91% | 1,328,013 |
| May 15, 2025 | 22.94 | 23.19 | 22.63 | 23.12 | 23.07 | 2.12% | 1,288,189 |
| May 14, 2025 | 22.92 | 22.96 | 22.52 | 22.64 | 22.59 | -2.58% | 1,112,309 |
| May 13, 2025 | 22.65 | 23.29 | 22.48 | 23.24 | 23.19 | 3.38% | 988,438 |
| May 12, 2025 | 23.44 | 23.44 | 22.40 | 22.48 | 22.43 | -7.72% | 1,220,921 |
| May 9, 2025 | 24.10 | 24.41 | 23.65 | 24.36 | 24.31 | 2.74% | 1,070,480 |
| May 8, 2025 | 23.94 | 24.70 | 23.66 | 23.71 | 23.66 | -1.13% | 1,109,254 |
| May 7, 2025 | 23.85 | 24.13 | 23.66 | 23.98 | 23.93 | -0.95% | 728,030 |
| May 6, 2025 | 23.97 | 24.23 | 23.65 | 24.21 | 24.16 | 2.45% | 704,223 |
| May 5, 2025 | 23.76 | 23.78 | 23.11 | 23.63 | 23.58 | 2.25% | 531,737 |
| May 2, 2025 | 23.73 | 23.75 | 23.03 | 23.11 | 23.06 | -1.49% | 521,832 |
| May 1, 2025 | 23.45 | 23.65 | 23.18 | 23.46 | 23.41 | -2.37% | 884,261 |