ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	40.29	40.39	39.33	39.35	39.35	-2.86%	1,579,842
Oct 27, 2025	40.63	41.02	40.26	40.51	40.51	-	1,351,973
Oct 24, 2025	40.59	41.26	40.42	40.51	40.51	-0.54%	1,398,562
Oct 23, 2025	43.19	43.19	39.50	40.73	40.73	-3.00%	2,940,788
Oct 22, 2025	41.94	42.19	41.77	41.99	41.99	0.05%	1,788,151
Oct 21, 2025	41.76	42.19	41.64	41.97	41.97	0.50%	799,143
Oct 20, 2025	41.65	41.95	41.36	41.76	41.76	0.65%	1,058,283
Oct 17, 2025	40.94	41.50	40.94	41.49	41.49	1.42%	1,605,932
Oct 16, 2025	42.39	42.45	40.90	40.91	40.91	-4.42%	1,809,782
Oct 15, 2025	43.22	43.48	42.41	42.80	42.80	-1.61%	1,417,115
Oct 14, 2025	43.11	43.61	42.76	43.50	43.50	1.35%	1,162,054
Oct 13, 2025	43.13	43.34	42.84	42.92	42.92	-0.63%	997,497
Oct 10, 2025	43.36	43.42	42.84	43.19	43.19	0.26%	2,136,903
Oct 9, 2025	43.29	43.39	42.84	43.08	43.08	-0.51%	1,437,099
Oct 8, 2025	43.48	43.56	43.04	43.30	43.30	0.16%	832,585
Oct 7, 2025	43.37	43.70	42.99	43.23	43.23	-0.32%	1,383,479
Oct 6, 2025	43.52	44.00	43.19	43.37	43.37	0.05%	2,443,279
Oct 3, 2025	42.88	43.56	42.88	43.35	43.35	1.12%	1,491,677
Oct 2, 2025	42.51	42.93	42.00	42.87	42.87	0.23%	1,416,286
Oct 1, 2025	42.34	42.87	42.17	42.77	42.77	0.71%	1,785,104
Sep 30, 2025	41.85	42.59	41.82	42.47	42.47	1.65%	1,519,296
Sep 29, 2025	41.96	42.00	41.44	41.78	41.78	-0.43%	1,489,680
Sep 26, 2025	41.51	42.03	41.48	41.96	41.96	1.82%	658,268
Sep 25, 2025	41.30	41.63	41.00	41.21	41.21	-0.29%	911,300
Sep 24, 2025	40.95	41.47	40.90	41.33	41.33	0.61%	984,801
Sep 23, 2025	40.93	41.22	40.74	41.08	41.08	0.29%	1,439,556
Sep 22, 2025	40.45	41.04	39.92	40.96	40.96	2.84%	1,256,499
Sep 19, 2025	39.83	39.87	39.58	39.83	39.83	0.23%	3,251,527
Sep 18, 2025	39.45	39.90	39.42	39.74	39.74	0.20%	1,089,501
Sep 17, 2025	39.26	40.00	39.20	39.66	39.66	1.17%	1,195,690
Sep 16, 2025	39.89	39.89	39.17	39.20	39.20	-1.71%	1,270,897
Sep 15, 2025	40.20	40.60	39.83	39.88	39.88	-0.97%	1,357,780
Sep 12, 2025	40.49	40.68	40.26	40.27	40.27	-0.74%	1,020,226
Sep 11, 2025	39.99	40.61	39.91	40.57	40.57	1.58%	1,284,844
Sep 10, 2025	39.80	40.00	39.46	39.94	39.94	-0.45%	1,179,648
Sep 9, 2025	40.20	40.30	39.99	40.12	40.12	-0.50%	986,973
Sep 8, 2025	40.38	40.38	39.75	40.32	40.32	-0.32%	869,676
Sep 5, 2025	40.74	41.01	40.19	40.45	40.45	-1.56%	1,173,846
Sep 4, 2025	40.38	41.15	40.25	41.09	40.80	1.81%	1,197,553
Sep 3, 2025	39.84	40.40	39.75	40.36	40.07	0.87%	1,176,310
Sep 2, 2025	39.88	40.32	39.70	40.01	39.73	0.10%	1,036,952
Aug 29, 2025	39.86	40.04	39.76	39.97	39.69	0.58%	963,420
Aug 28, 2025	39.88	40.01	39.54	39.74	39.46	-0.75%	1,345,605
Aug 27, 2025	39.46	40.21	39.46	40.04	39.76	0.98%	1,257,175
Aug 26, 2025	39.48	39.76	39.30	39.65	39.37	0.18%	1,024,894
Aug 25, 2025	39.77	39.83	39.49	39.58	39.30	-0.88%	752,161
Aug 22, 2025	39.58	40.20	39.58	39.93	39.65	1.35%	1,228,701
Aug 21, 2025	39.14	39.65	39.14	39.40	39.12	0.25%	885,024
Aug 20, 2025	39.09	39.64	39.01	39.30	39.02	0.69%	1,808,273
Aug 19, 2025	38.15	39.05	38.15	39.03	38.75	2.60%	1,270,321