ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	35.87	36.30	35.87	36.04	36.04	-	1,286,719
Jan 16, 2025	35.15	36.06	35.11	36.04	36.04	2.59%	1,147,862
Jan 15, 2025	35.32	35.38	34.87	35.13	35.13	1.68%	1,610,910
Jan 14, 2025	33.84	34.60	33.73	34.55	34.55	2.40%	1,509,560
Jan 13, 2025	33.07	33.79	33.00	33.74	33.74	0.84%	1,246,048
Jan 10, 2025	33.84	34.00	33.06	33.46	33.46	-2.59%	1,366,517
Jan 8, 2025	34.03	34.38	33.91	34.35	34.35	0.50%	1,174,823
Jan 7, 2025	34.07	34.33	33.95	34.18	34.18	0.35%	1,100,871
Jan 6, 2025	34.19	34.72	34.03	34.06	34.06	-0.93%	1,963,593
Jan 3, 2025	34.33	34.41	33.97	34.38	34.38	-4.58%	1,419,647
Jan 2, 2025	36.33	36.62	35.93	36.03	34.05	-0.44%	1,132,332
Dec 31, 2024	36.29	36.42	36.05	36.19	34.20	0.22%	1,034,163
Dec 30, 2024	36.07	36.33	35.85	36.11	34.13	-0.82%	998,630
Dec 27, 2024	36.63	36.83	36.16	36.41	34.41	-0.87%	905,218
Dec 26, 2024	36.45	36.80	36.38	36.73	34.71	0.33%	686,602
Dec 24, 2024	36.15	36.61	36.08	36.61	34.60	1.38%	367,727
Dec 23, 2024	36.05	36.15	35.84	36.11	34.13	0.06%	926,138
Dec 20, 2024	35.51	36.30	35.38	36.09	34.11	1.12%	4,370,107
Dec 19, 2024	35.74	36.34	35.64	35.69	33.73	0.17%	1,623,961
Dec 18, 2024	36.47	36.78	35.61	35.63	33.67	-2.20%	1,411,673
Dec 17, 2024	37.14	37.18	36.27	36.43	34.43	-2.85%	1,479,165
Dec 16, 2024	36.86	37.81	36.81	37.50	35.44	1.93%	1,914,550
Dec 13, 2024	37.08	37.10	36.55	36.79	34.77	1.60%	1,219,966
Dec 12, 2024	36.61	36.68	36.13	36.21	34.22	-0.55%	667,239
Dec 11, 2024	36.01	36.44	35.76	36.41	34.41	1.20%	1,326,273
Dec 10, 2024	37.07	37.07	35.90	35.98	34.00	-3.10%	1,158,504
Dec 9, 2024	37.59	37.59	37.07	37.13	35.09	-1.33%	1,033,141
Dec 6, 2024	37.92	37.97	37.39	37.63	35.56	-1.60%	940,566
Dec 5, 2024	38.31	38.44	38.15	38.24	35.89	0.10%	739,831
Dec 4, 2024	38.24	38.41	38.06	38.20	35.85	-0.60%	783,473
Dec 3, 2024	38.63	38.76	38.25	38.43	36.06	-0.36%	888,433
Dec 2, 2024	38.98	39.02	38.35	38.57	36.20	-1.03%	704,579
Nov 29, 2024	39.15	39.17	38.95	38.97	36.57	-0.03%	569,812
Nov 27, 2024	38.99	39.27	38.93	38.98	36.58	0.46%	813,269
Nov 26, 2024	38.71	38.92	38.50	38.80	36.41	-	719,206
Nov 25, 2024	38.68	39.09	38.68	38.80	36.41	0.52%	1,933,113
Nov 22, 2024	38.29	38.65	38.29	38.60	36.22	0.99%	949,078
Nov 21, 2024	37.86	38.30	37.76	38.22	35.87	1.30%	852,850
Nov 20, 2024	37.65	37.81	37.40	37.73	35.41	0.69%	879,558
Nov 19, 2024	37.65	37.73	37.34	37.47	35.16	-0.48%	1,214,534
Nov 18, 2024	37.51	37.82	37.51	37.65	35.33	0.37%	1,135,978
Nov 15, 2024	37.35	37.75	37.22	37.51	35.20	0.48%	1,264,498
Nov 14, 2024	37.48	37.61	37.15	37.33	35.03	-0.40%	1,095,449
Nov 13, 2024	37.31	37.79	37.30	37.48	35.17	0.11%	1,105,199
Nov 12, 2024	37.12	37.53	37.07	37.44	35.13	0.94%	1,337,002
Nov 11, 2024	37.20	37.50	37.07	37.09	34.81	0.71%	964,938
Nov 8, 2024	36.40	37.16	36.40	36.83	34.56	1.38%	1,200,720
Nov 7, 2024	36.52	36.65	36.28	36.33	34.09	-0.98%	1,074,009
Nov 6, 2024	36.88	37.06	36.41	36.69	34.43	4.41%	1,525,063
Nov 5, 2024	34.60	35.17	34.52	35.14	32.98	1.41%	889,633
Nov 4, 2024	34.50	34.83	34.46	34.65	32.52	0.43%	1,088,688
Nov 1, 2024	34.93	35.17	34.50	34.50	32.38	-1.23%	775,150
Oct 31, 2024	35.40	35.57	34.87	34.93	32.78	-1.02%	1,488,184
Oct 30, 2024	35.24	35.64	35.14	35.29	33.12	0.40%	1,245,881
Oct 29, 2024	35.27	35.64	35.12	35.15	32.99	-0.42%	1,362,211
Oct 28, 2024	34.54	35.38	34.48	35.30	33.13	2.62%	1,393,060
Oct 25, 2024	35.20	35.27	34.35	34.40	32.28	-1.52%	1,187,595
Oct 24, 2024	35.20	35.33	34.40	34.93	32.78	-2.40%	1,561,223
Oct 23, 2024	35.71	35.88	35.57	35.79	33.59	0.06%	1,064,803
Oct 22, 2024	35.93	35.94	35.37	35.77	33.57	-0.53%	882,222
Oct 21, 2024	36.33	36.49	35.91	35.96	33.75	-1.21%	894,588
Oct 18, 2024	36.38	36.47	36.19	36.40	34.16	-0.05%	819,155
Oct 17, 2024	36.28	36.50	36.19	36.42	34.18	0.69%	710,783
Oct 16, 2024	35.81	36.35	35.81	36.17	33.94	0.70%	936,463
Oct 15, 2024	35.81	36.39	35.66	35.92	33.71	0.79%	795,581
Oct 14, 2024	35.55	35.72	35.39	35.64	33.45	0.62%	542,562
Oct 11, 2024	35.46	35.66	35.31	35.42	33.24	0.54%	710,168
Oct 10, 2024	35.34	35.47	35.03	35.23	33.06	0.26%	878,098
Oct 9, 2024	34.84	35.38	34.84	35.14	32.98	0.72%	633,273
Oct 8, 2024	34.90	35.05	34.73	34.89	32.74	0.52%	751,233
Oct 7, 2024	35.71	35.83	34.60	34.71	32.57	-3.21%	1,203,053
Oct 4, 2024	35.47	35.89	35.43	35.86	33.65	1.50%	746,899
Oct 3, 2024	35.30	35.44	35.08	35.33	33.15	-	931,517
Oct 2, 2024	35.39	35.62	35.19	35.33	33.15	-0.39%	1,084,329
Oct 1, 2024	35.48	35.68	35.26	35.47	33.29	0.14%	710,423
Sep 30, 2024	35.46	35.46	35.06	35.42	33.24	0.11%	882,478
Sep 27, 2024	35.46	35.69	35.35	35.38	33.20	-0.14%	796,172
Sep 26, 2024	35.32	35.62	35.24	35.43	33.25	0.37%	900,069
Sep 25, 2024	35.39	35.43	35.11	35.30	33.13	0.31%	1,222,526
Sep 24, 2024	35.52	35.65	35.11	35.19	33.02	-1.29%	1,465,689
Sep 23, 2024	35.41	35.66	35.30	35.65	33.46	0.93%	1,171,652
Sep 20, 2024	35.46	35.49	34.99	35.32	33.15	-0.73%	7,467,969
Sep 19, 2024	35.68	35.71	35.28	35.58	33.39	0.20%	1,084,203
Sep 18, 2024	35.53	35.83	35.37	35.51	33.32	0.34%	1,227,807
Sep 17, 2024	35.47	35.61	35.22	35.39	33.21	-0.23%	951,764
Sep 16, 2024	35.25	35.52	35.21	35.47	33.29	1.20%	1,161,399
Sep 13, 2024	34.74	35.06	34.64	35.05	32.89	1.48%	937,598
Sep 12, 2024	34.31	34.58	34.25	34.54	32.41	0.67%	1,131,444
Sep 11, 2024	34.79	34.79	33.95	34.31	32.20	-1.75%	1,194,234
Sep 10, 2024	35.13	35.29	34.75	34.92	32.77	-0.29%	1,362,453
Sep 9, 2024	35.06	35.29	34.74	35.02	32.86	0.20%	1,327,782
Sep 6, 2024	35.23	35.38	34.94	34.95	32.80	-1.52%	1,039,662
Sep 5, 2024	36.09	36.09	35.39	35.49	33.05	-1.14%	841,395
Sep 4, 2024	35.86	36.05	35.63	35.90	33.44	0.39%	803,904
Sep 3, 2024	35.78	36.06	35.62	35.76	33.31	-0.31%	994,750
Aug 30, 2024	35.73	35.91	35.59	35.87	33.41	0.59%	1,043,004
Aug 29, 2024	35.50	35.74	35.29	35.66	33.21	0.82%	1,226,566
Aug 28, 2024	35.21	35.50	35.17	35.37	32.94	0.57%	1,000,120
Aug 27, 2024	35.15	35.33	34.98	35.17	32.76	-0.03%	808,804
Aug 26, 2024	35.34	35.57	35.15	35.18	32.77	-0.17%	821,076