ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	37.10	38.50	36.27	38.42	38.42	1.19%	1,044,423
Apr 23, 2025	38.01	38.48	37.58	37.97	37.97	-0.03%	1,634,306
Apr 22, 2025	37.21	38.09	37.15	37.98	37.98	3.49%	658,587
Apr 21, 2025	37.74	37.81	36.31	36.70	36.70	-2.99%	1,158,194
Apr 17, 2025	37.79	38.17	37.72	37.83	37.83	0.32%	909,737
Apr 16, 2025	38.00	38.22	37.57	37.71	37.71	-0.11%	947,309
Apr 15, 2025	37.72	38.03	37.61	37.75	37.75	0.29%	998,022
Apr 14, 2025	37.42	37.89	37.16	37.64	37.64	1.57%	808,633
Apr 11, 2025	36.63	37.08	35.90	37.06	37.06	1.31%	1,133,731
Apr 10, 2025	36.75	37.18	35.90	36.58	36.58	-1.22%	1,284,761
Apr 9, 2025	34.78	37.33	34.53	37.03	37.03	4.72%	1,636,458
Apr 8, 2025	36.49	36.73	34.83	35.36	35.36	0.31%	1,798,350
Apr 7, 2025	35.42	36.36	34.43	35.25	35.25	-2.89%	2,179,407
Apr 4, 2025	38.01	38.37	36.01	36.30	36.30	-7.77%	1,774,310
Apr 3, 2025	39.11	39.80	39.11	39.36	39.36	-1.08%	1,845,093
Apr 2, 2025	39.30	39.84	39.11	39.79	39.79	0.43%	1,064,263
Apr 1, 2025	39.55	39.84	39.10	39.62	39.62	1.02%	928,238
Mar 31, 2025	38.90	39.55	38.86	39.22	39.22	0.69%	1,731,572
Mar 28, 2025	39.10	39.31	38.75	38.95	38.95	-0.26%	1,521,605
Mar 27, 2025	38.91	39.13	38.62	39.05	39.05	1.03%	1,125,751
Mar 26, 2025	38.64	39.02	38.50	38.65	38.65	0.47%	897,738
Mar 25, 2025	38.44	38.69	38.13	38.47	38.47	0.23%	1,391,959
Mar 24, 2025	37.94	38.43	37.80	38.38	38.38	1.97%	1,033,809
Mar 21, 2025	37.68	37.90	37.40	37.64	37.64	-0.34%	3,157,457
Mar 20, 2025	37.44	38.09	37.44	37.77	37.77	0.16%	1,366,250
Mar 19, 2025	37.26	37.77	37.14	37.71	37.71	1.21%	1,592,497
Mar 18, 2025	37.50	37.71	37.22	37.26	37.26	-0.64%	945,801
Mar 17, 2025	37.30	37.63	37.18	37.50	37.50	0.32%	1,698,509
Mar 14, 2025	36.68	37.42	36.49	37.38	37.38	2.16%	1,046,858
Mar 13, 2025	36.70	36.89	36.48	36.59	36.59	0.27%	1,148,838
Mar 12, 2025	36.69	36.94	36.02	36.49	36.49	-0.46%	1,326,266
Mar 11, 2025	36.69	37.05	36.34	36.66	36.66	0.38%	1,518,620
Mar 10, 2025	36.67	37.26	36.17	36.52	36.52	-2.09%	2,066,561
Mar 7, 2025	37.73	37.96	37.26	37.30	37.01	-1.22%	1,061,388
Mar 6, 2025	37.51	37.92	37.36	37.76	37.46	0.08%	1,658,474
Mar 5, 2025	37.41	37.92	37.21	37.73	37.43	0.86%	1,360,778
Mar 4, 2025	38.50	38.52	37.41	37.41	37.12	-3.31%	1,392,091
Mar 3, 2025	38.54	39.00	38.40	38.69	38.39	0.47%	1,482,105
Feb 28, 2025	38.15	38.52	37.92	38.51	38.21	1.77%	1,642,276
Feb 27, 2025	37.21	37.91	37.17	37.84	37.54	1.88%	774,310
Feb 26, 2025	37.18	37.55	37.09	37.14	36.85	-0.46%	1,086,276
Feb 25, 2025	37.00	37.63	36.77	37.31	37.02	1.41%	985,178
Feb 24, 2025	36.58	36.98	36.55	36.79	36.50	0.82%	1,113,336
Feb 21, 2025	36.60	36.70	36.10	36.49	36.20	0.19%	1,198,832
Feb 20, 2025	36.50	36.50	35.97	36.42	36.13	-0.57%	1,031,002
Feb 19, 2025	36.49	36.74	36.28	36.63	36.34	0.25%	921,711
Feb 18, 2025	36.41	36.65	36.16	36.54	36.25	0.36%	901,527
Feb 14, 2025	36.51	36.65	36.29	36.41	36.12	-0.27%	1,001,077
Feb 13, 2025	36.16	36.53	35.94	36.51	36.22	1.61%	731,562
Feb 12, 2025	35.95	36.22	35.86	35.93	35.65	-0.72%	884,934