ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	38.98	39.02	38.35	38.57	38.57	-1.03%	699,746
Nov 29, 2024	39.15	39.17	38.95	38.97	38.97	-0.03%	569,812
Nov 27, 2024	38.99	39.27	38.93	38.98	38.98	0.46%	813,269
Nov 26, 2024	38.71	38.92	38.50	38.80	38.80	-	719,206
Nov 25, 2024	38.68	39.09	38.68	38.80	38.80	0.52%	1,933,113
Nov 22, 2024	38.29	38.65	38.29	38.60	38.60	0.99%	949,078
Nov 21, 2024	37.86	38.30	37.76	38.22	38.22	1.30%	852,850
Nov 20, 2024	37.65	37.81	37.40	37.73	37.73	0.69%	879,558
Nov 19, 2024	37.65	37.73	37.34	37.47	37.47	-0.48%	1,214,534
Nov 18, 2024	37.51	37.82	37.51	37.65	37.65	0.37%	1,135,978
Nov 15, 2024	37.35	37.75	37.22	37.51	37.51	0.48%	1,264,498
Nov 14, 2024	37.48	37.61	37.15	37.33	37.33	-0.40%	1,095,449
Nov 13, 2024	37.31	37.79	37.30	37.48	37.48	0.11%	1,105,199
Nov 12, 2024	37.12	37.53	37.07	37.44	37.44	0.94%	1,337,002
Nov 11, 2024	37.20	37.50	37.07	37.09	37.09	0.71%	964,938
Nov 8, 2024	36.40	37.16	36.40	36.83	36.83	1.38%	1,200,720
Nov 7, 2024	36.52	36.65	36.28	36.33	36.33	-0.98%	1,074,009
Nov 6, 2024	36.88	37.06	36.41	36.69	36.69	4.41%	1,525,063
Nov 5, 2024	34.60	35.17	34.52	35.14	35.14	1.41%	889,633
Nov 4, 2024	34.50	34.83	34.46	34.65	34.65	0.43%	1,088,688
Nov 1, 2024	34.93	35.17	34.50	34.50	34.50	-1.23%	775,150
Oct 31, 2024	35.40	35.57	34.87	34.93	34.93	-1.02%	1,488,184
Oct 30, 2024	35.24	35.64	35.14	35.29	35.29	0.40%	1,245,881
Oct 29, 2024	35.27	35.64	35.12	35.15	35.15	-0.42%	1,362,211
Oct 28, 2024	34.54	35.38	34.48	35.30	35.30	2.62%	1,393,060
Oct 25, 2024	35.20	35.27	34.35	34.40	34.40	-1.52%	1,187,595
Oct 24, 2024	35.20	35.33	34.40	34.93	34.93	-2.40%	1,561,223
Oct 23, 2024	35.71	35.88	35.57	35.79	35.79	0.06%	1,064,803
Oct 22, 2024	35.93	35.94	35.37	35.77	35.77	-0.53%	882,222
Oct 21, 2024	36.33	36.49	35.91	35.96	35.96	-1.21%	894,588
Oct 18, 2024	36.38	36.47	36.19	36.40	36.40	-0.05%	819,155
Oct 17, 2024	36.28	36.50	36.19	36.42	36.42	0.69%	710,783
Oct 16, 2024	35.81	36.35	35.81	36.17	36.17	0.70%	936,463
Oct 15, 2024	35.81	36.39	35.66	35.92	35.92	0.79%	795,581
Oct 14, 2024	35.55	35.72	35.39	35.64	35.64	0.62%	542,562
Oct 11, 2024	35.46	35.66	35.31	35.42	35.42	0.54%	710,168
Oct 10, 2024	35.34	35.47	35.03	35.23	35.23	0.26%	878,098
Oct 9, 2024	34.84	35.38	34.84	35.14	35.14	0.72%	633,273
Oct 8, 2024	34.90	35.05	34.73	34.89	34.89	0.52%	751,233
Oct 7, 2024	35.71	35.83	34.60	34.71	34.71	-3.21%	1,203,053
Oct 4, 2024	35.47	35.89	35.43	35.86	35.86	1.50%	746,899
Oct 3, 2024	35.30	35.44	35.08	35.33	35.33	-	931,517
Oct 2, 2024	35.39	35.62	35.19	35.33	35.33	-0.39%	1,084,329
Oct 1, 2024	35.48	35.68	35.26	35.47	35.47	0.14%	710,423
Sep 30, 2024	35.46	35.46	35.06	35.42	35.42	0.11%	882,478
Sep 27, 2024	35.46	35.69	35.35	35.38	35.38	-0.14%	796,172
Sep 26, 2024	35.32	35.62	35.24	35.43	35.43	0.37%	900,069
Sep 25, 2024	35.39	35.43	35.11	35.30	35.30	0.31%	1,222,526
Sep 24, 2024	35.52	35.65	35.11	35.19	35.19	-1.29%	1,465,689
Sep 23, 2024	35.41	35.66	35.30	35.65	35.65	0.93%	1,171,652
Sep 20, 2024	35.46	35.49	34.99	35.32	35.32	-0.73%	7,467,969
Sep 19, 2024	35.68	35.71	35.28	35.58	35.58	0.20%	1,084,203
Sep 18, 2024	35.53	35.83	35.37	35.51	35.51	0.34%	1,227,807
Sep 17, 2024	35.47	35.61	35.22	35.39	35.39	-0.23%	951,764
Sep 16, 2024	35.25	35.52	35.21	35.47	35.47	1.20%	1,161,399
Sep 13, 2024	34.74	35.06	34.64	35.05	35.05	1.48%	937,598
Sep 12, 2024	34.31	34.58	34.25	34.54	34.54	0.67%	1,131,444
Sep 11, 2024	34.79	34.79	33.95	34.31	34.31	-1.75%	1,194,234
Sep 10, 2024	35.13	35.29	34.75	34.92	34.92	-0.29%	1,362,453
Sep 9, 2024	35.06	35.29	34.74	35.02	35.02	0.20%	1,327,782
Sep 6, 2024	35.23	35.38	34.94	34.95	34.95	-1.52%	1,039,662
Sep 5, 2024	36.09	36.09	35.39	35.49	35.22	-1.14%	841,395
Sep 4, 2024	35.86	36.05	35.63	35.90	35.63	0.39%	803,904
Sep 3, 2024	35.78	36.06	35.62	35.76	35.49	-0.31%	994,750
Aug 30, 2024	35.73	35.91	35.59	35.87	35.60	0.59%	1,043,004
Aug 29, 2024	35.50	35.74	35.29	35.66	35.39	0.82%	1,226,566
Aug 28, 2024	35.21	35.50	35.17	35.37	35.10	0.57%	1,000,120
Aug 27, 2024	35.15	35.33	34.98	35.17	34.91	-0.03%	808,804
Aug 26, 2024	35.34	35.57	35.15	35.18	34.92	-0.17%	821,076
Aug 23, 2024	34.92	35.39	34.92	35.24	34.98	1.24%	825,433
Aug 22, 2024	34.74	34.92	34.65	34.81	34.55	0.09%	690,507
Aug 21, 2024	34.81	34.86	34.55	34.78	34.52	0.40%	788,058
Aug 20, 2024	34.80	34.86	34.59	34.64	34.38	-0.63%	805,474
Aug 19, 2024	34.72	34.96	34.71	34.86	34.60	0.35%	856,527
Aug 16, 2024	34.56	34.95	34.43	34.74	34.48	0.67%	856,524
Aug 15, 2024	34.48	34.70	34.43	34.51	34.25	0.82%	803,194
Aug 14, 2024	33.93	34.31	33.75	34.23	33.97	1.36%	893,278
Aug 13, 2024	33.89	33.89	33.49	33.77	33.52	0.18%	772,975
Aug 12, 2024	33.97	33.98	33.63	33.71	33.46	-0.38%	619,584
Aug 9, 2024	33.90	33.90	33.63	33.84	33.59	-0.24%	1,112,900
Aug 8, 2024	33.54	33.97	33.43	33.92	33.67	1.25%	746,081
Aug 7, 2024	33.75	33.96	33.44	33.50	33.25	0.03%	766,872
Aug 6, 2024	33.38	33.85	33.18	33.49	33.24	0.33%	1,024,803
Aug 5, 2024	33.88	33.92	33.24	33.38	33.13	-3.61%	1,368,834
Aug 2, 2024	34.20	34.71	34.03	34.63	34.37	0.38%	1,093,114
Aug 1, 2024	34.84	34.88	34.02	34.50	34.24	-0.35%	1,070,500
Jul 31, 2024	34.45	34.98	34.20	34.62	34.36	0.41%	2,283,714
Jul 30, 2024	34.08	34.58	33.98	34.48	34.22	1.62%	1,051,734
Jul 29, 2024	33.76	34.13	33.72	33.93	33.68	0.92%	1,207,629
Jul 26, 2024	33.05	33.84	32.93	33.62	33.37	3.07%	1,188,043
Jul 25, 2024	32.50	32.81	32.25	32.62	32.38	2.13%	1,711,938
Jul 24, 2024	32.40	32.47	31.90	31.94	31.70	-1.24%	1,639,146
Jul 23, 2024	32.29	32.44	32.13	32.34	32.10	0.28%	1,115,929
Jul 22, 2024	32.01	32.27	31.82	32.25	32.01	1.00%	1,190,577
Jul 19, 2024	32.35	32.35	31.78	31.93	31.69	-1.02%	1,660,328
Jul 18, 2024	32.24	32.79	32.15	32.26	32.02	-0.34%	872,228
Jul 17, 2024	32.18	32.47	32.17	32.37	32.13	0.90%	1,103,814
Jul 16, 2024	31.74	32.25	31.65	32.08	31.84	1.65%	1,569,364
Jul 15, 2024	31.44	31.83	31.36	31.56	31.32	0.90%	1,416,872
Jul 12, 2024	31.20	31.48	31.17	31.28	31.05	0.61%	1,458,520