ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	42.85	43.31	42.55	43.27	43.27	-5.19%	1,398,969
Dec 31, 2025	46.20	46.36	45.61	45.64	43.14	-1.30%	1,848,241
Dec 30, 2025	46.35	46.50	46.05	46.24	43.71	-0.26%	1,030,630
Dec 29, 2025	46.70	46.75	46.26	46.36	43.82	-0.47%	1,057,676
Dec 26, 2025	46.62	46.76	46.50	46.58	44.03	-0.09%	675,857
Dec 24, 2025	46.40	46.63	46.21	46.62	44.07	0.37%	464,185
Dec 23, 2025	46.30	46.63	46.21	46.45	43.91	0.56%	917,675
Dec 22, 2025	45.46	46.21	45.35	46.19	43.66	1.49%	1,072,573
Dec 19, 2025	45.79	45.92	45.49	45.51	43.02	-0.57%	3,396,257
Dec 18, 2025	45.41	46.10	45.41	45.77	43.26	-0.07%	1,075,111
Dec 17, 2025	45.25	45.84	45.09	45.80	43.29	1.22%	1,366,410
Dec 16, 2025	45.81	46.04	44.80	45.25	42.77	-0.94%	1,553,680
Dec 15, 2025	45.46	46.03	45.35	45.68	43.18	0.84%	1,667,359
Dec 12, 2025	45.25	45.44	44.87	45.30	42.82	1.87%	1,450,036
Dec 11, 2025	43.82	44.60	43.70	44.47	42.03	2.00%	1,297,364
Dec 10, 2025	43.30	43.78	43.12	43.60	41.21	0.79%	1,447,742
Dec 9, 2025	43.42	43.85	43.17	43.26	40.89	-0.07%	988,038
Dec 8, 2025	43.02	43.77	42.73	43.29	40.92	0.79%	1,441,988
Dec 5, 2025	43.28	43.59	42.93	42.95	40.60	-1.63%	1,781,184
Dec 4, 2025	44.02	44.24	43.61	43.66	40.99	-1.11%	1,572,210
Dec 3, 2025	44.76	44.88	43.74	44.15	41.45	-1.36%	1,627,940
Dec 2, 2025	45.41	45.50	44.72	44.76	42.03	-1.43%	1,599,287
Dec 1, 2025	46.10	46.28	45.36	45.41	42.64	-1.50%	2,186,007
Nov 28, 2025	46.31	46.59	46.02	46.10	43.29	-0.67%	687,071
Nov 26, 2025	46.31	46.63	46.26	46.41	43.58	0.32%	1,191,104
Nov 25, 2025	45.93	46.49	45.79	46.26	43.44	1.40%	1,248,025
Nov 24, 2025	45.85	46.04	45.62	45.62	42.83	-0.46%	1,782,011
Nov 21, 2025	45.50	46.35	45.14	45.83	43.03	1.66%	2,699,193
Nov 20, 2025	45.00	45.59	45.00	45.08	42.33	0.33%	2,366,218
Nov 19, 2025	44.61	45.07	44.39	44.93	42.19	0.83%	2,939,737
Nov 18, 2025	43.38	44.68	43.29	44.56	41.84	2.46%	1,830,000
Nov 17, 2025	44.42	44.53	43.29	43.49	40.83	-1.94%	1,834,826
Nov 14, 2025	43.49	44.76	43.35	44.35	41.64	2.07%	4,328,808
Nov 13, 2025	42.70	43.56	42.54	43.45	40.80	1.83%	3,582,682
Nov 12, 2025	42.03	42.79	42.03	42.67	40.06	1.28%	2,323,152
Nov 11, 2025	41.45	42.23	41.32	42.13	39.56	1.79%	1,087,936
Nov 10, 2025	40.96	41.75	40.92	41.39	38.86	0.32%	1,087,278
Nov 7, 2025	40.72	41.26	40.61	41.26	38.74	1.50%	764,863
Nov 6, 2025	40.78	41.18	40.62	40.65	38.17	-0.10%	1,244,557
Nov 5, 2025	40.20	40.90	40.09	40.69	38.21	1.55%	1,541,389
Nov 4, 2025	39.38	40.14	39.35	40.07	37.62	1.83%	1,991,991
Nov 3, 2025	39.18	39.44	38.78	39.35	36.95	-0.28%	1,330,864
Oct 31, 2025	39.02	39.67	38.95	39.46	37.05	0.36%	2,322,082
Oct 30, 2025	38.55	39.49	38.42	39.32	36.92	2.40%	1,616,870
Oct 29, 2025	39.33	39.38	38.34	38.40	36.06	-2.41%	1,866,074
Oct 28, 2025	40.29	40.39	39.33	39.35	36.95	-2.86%	1,579,842
Oct 27, 2025	40.63	41.02	40.26	40.51	38.04	-	1,351,973
Oct 24, 2025	40.59	41.26	40.42	40.51	38.04	-0.54%	1,398,562
Oct 23, 2025	43.19	43.19	39.50	40.73	38.24	-3.00%	2,940,788
Oct 22, 2025	41.94	42.19	41.77	41.99	39.43	0.05%	1,788,151