ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	45.00	45.59	45.00	45.27	-	0.76%	218,933
Nov 19, 2025	44.61	45.07	44.39	44.93	44.93	0.83%	2,939,737
Nov 18, 2025	43.38	44.68	43.29	44.56	44.56	2.46%	1,830,000
Nov 17, 2025	44.42	44.53	43.29	43.49	43.49	-1.94%	1,834,826
Nov 14, 2025	43.49	44.76	43.35	44.35	44.35	2.07%	4,328,808
Nov 13, 2025	42.70	43.56	42.54	43.45	43.45	1.83%	3,582,682
Nov 12, 2025	42.03	42.79	42.03	42.67	42.67	1.28%	2,323,152
Nov 11, 2025	41.45	42.23	41.32	42.13	42.13	1.79%	1,087,936
Nov 10, 2025	40.96	41.75	40.92	41.39	41.39	0.32%	1,087,278
Nov 7, 2025	40.72	41.26	40.61	41.26	41.26	1.50%	764,863
Nov 6, 2025	40.78	41.18	40.62	40.65	40.65	-0.10%	1,244,557
Nov 5, 2025	40.20	40.90	40.09	40.69	40.69	1.55%	1,541,389
Nov 4, 2025	39.38	40.14	39.35	40.07	40.07	1.83%	1,991,991
Nov 3, 2025	39.18	39.44	38.78	39.35	39.35	-0.28%	1,330,864
Oct 31, 2025	39.02	39.67	38.95	39.46	39.46	0.36%	2,322,082
Oct 30, 2025	38.55	39.49	38.42	39.32	39.32	2.40%	1,616,870
Oct 29, 2025	39.33	39.38	38.34	38.40	38.40	-2.41%	1,866,074
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