ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.80	40.05	39.23	39.42	39.42	-0.98%	1,541,614
Mar 26, 2026	39.33	39.96	39.21	39.81	39.81	1.14%	1,040,358
Mar 25, 2026	39.52	39.67	39.26	39.36	39.36	0.41%	1,675,491
Mar 24, 2026	38.12	39.31	38.12	39.20	39.20	2.46%	1,566,334
Mar 23, 2026	38.52	38.59	37.89	38.26	38.26	0.92%	1,963,520
Mar 20, 2026	37.91	38.22	37.46	37.91	37.91	0.11%	9,809,898
Mar 19, 2026	39.43	39.58	37.87	37.87	37.87	-3.71%	2,315,558
Mar 18, 2026	39.97	40.15	39.30	39.33	39.33	-2.14%	1,569,685
Mar 17, 2026	40.68	40.99	40.12	40.19	40.19	-0.42%	1,329,920
Mar 16, 2026	40.44	40.91	40.34	40.36	40.36	0.65%	1,372,176
Mar 13, 2026	40.51	40.76	39.90	40.10	40.10	0.25%	1,532,606
Mar 12, 2026	39.45	40.27	39.18	40.00	40.00	-0.12%	2,155,764
Mar 11, 2026	40.50	40.69	39.96	40.05	40.05	-1.48%	1,556,305
Mar 10, 2026	40.69	41.08	40.25	40.65	40.65	-0.56%	1,855,210
Mar 9, 2026	41.87	41.87	40.27	40.88	40.88	-2.25%	2,137,391
Mar 6, 2026	41.73	41.95	40.79	41.82	41.51	-0.59%	1,385,535
Mar 5, 2026	42.18	42.46	41.76	42.07	41.75	-0.92%	1,713,383
Mar 4, 2026	42.37	42.70	41.84	42.46	42.14	0.21%	1,598,008
Mar 3, 2026	42.63	42.88	41.73	42.37	42.05	-1.65%	1,734,761
Mar 2, 2026	42.55	43.45	42.37	43.08	42.76	0.49%	1,193,299
Feb 27, 2026	42.95	43.04	42.51	42.87	42.55	0.42%	2,290,327
Feb 26, 2026	42.54	42.95	42.38	42.69	42.37	0.87%	1,336,684
Feb 25, 2026	41.99	42.46	41.85	42.32	42.00	0.79%	1,483,594
Feb 24, 2026	41.61	42.20	41.37	41.99	41.67	0.91%	1,830,046
Feb 23, 2026	41.22	41.83	41.21	41.61	41.30	0.95%	1,855,473
Feb 20, 2026	41.87	41.90	40.82	41.22	40.91	-0.72%	6,918,257
Feb 19, 2026	41.70	42.12	41.50	41.52	41.21	-0.43%	1,596,165
Feb 18, 2026	42.67	42.67	41.64	41.70	41.39	-2.02%	1,782,476
Feb 17, 2026	42.99	43.32	42.45	42.56	42.24	-0.02%	1,857,429
Feb 13, 2026	42.43	42.65	42.16	42.57	42.25	-0.14%	1,241,469
Feb 12, 2026	42.58	42.99	42.21	42.63	42.31	0.66%	1,338,972
Feb 11, 2026	42.24	42.53	41.55	42.35	42.03	0.09%	1,603,822
Feb 10, 2026	41.39	42.52	41.19	42.31	41.99	3.04%	2,109,391
Feb 9, 2026	41.50	41.99	40.88	41.06	40.75	-1.70%	1,822,916
Feb 6, 2026	41.51	42.28	41.51	41.77	41.46	1.04%	1,913,522
Feb 5, 2026	40.81	41.81	40.69	41.34	41.03	1.30%	1,695,257
Feb 4, 2026	40.26	41.16	40.26	40.81	40.50	1.49%	1,926,462
Feb 3, 2026	39.06	40.42	39.06	40.21	39.91	2.50%	1,887,644
Feb 2, 2026	39.21	39.47	38.85	39.23	38.93	0.15%	1,535,080
Jan 30, 2026	39.18	39.36	38.56	39.17	38.87	0.20%	2,536,568
Jan 29, 2026	39.32	39.84	38.61	39.09	38.80	0.10%	1,814,014
Jan 28, 2026	38.55	39.34	38.55	39.05	38.76	0.90%	1,971,959
Jan 27, 2026	38.74	39.06	38.44	38.70	38.41	-0.10%	2,026,821
Jan 26, 2026	38.06	39.20	38.06	38.74	38.45	2.11%	2,438,305
Jan 23, 2026	39.02	39.02	37.76	37.94	37.65	-2.99%	3,293,616
Jan 22, 2026	37.87	39.33	37.00	39.11	38.82	-9.30%	6,998,286
Jan 21, 2026	43.14	43.46	42.51	43.12	42.80	0.21%	2,077,683
Jan 20, 2026	42.97	43.66	42.90	43.03	42.71	-0.05%	1,355,993
Jan 16, 2026	43.06	43.37	42.93	43.05	42.73	-0.62%	1,265,658
Jan 15, 2026	43.00	43.72	42.98	43.32	42.99	0.74%	1,286,937