ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	37.36	37.52	37.19	37.47	37.47	0.21%	878,169
Jun 5, 2025	37.54	37.54	36.92	37.39	37.10	-0.05%	1,521,576
Jun 4, 2025	38.17	38.86	37.41	37.41	37.12	-1.97%	1,520,642
Jun 3, 2025	38.05	38.21	37.48	38.16	37.87	-0.13%	1,292,986
Jun 2, 2025	37.55	38.21	37.42	38.21	37.92	1.08%	1,189,770
May 30, 2025	37.55	37.90	37.36	37.80	37.51	0.53%	2,078,716
May 29, 2025	37.32	37.63	37.10	37.60	37.31	0.94%	2,422,463
May 28, 2025	37.78	37.87	37.23	37.25	36.96	-1.48%	1,190,392
May 27, 2025	37.66	37.83	37.44	37.81	37.52	0.99%	1,323,485
May 23, 2025	37.03	37.48	37.02	37.44	37.15	0.48%	986,655
May 22, 2025	37.52	37.57	37.03	37.26	36.97	-0.85%	1,095,610
May 21, 2025	38.20	38.20	37.55	37.58	37.29	-2.14%	1,000,041
May 20, 2025	38.35	38.49	38.25	38.40	38.11	-0.44%	1,371,098
May 19, 2025	38.38	38.63	38.10	38.57	38.27	0.31%	995,101
May 16, 2025	37.95	38.46	37.92	38.45	38.16	1.26%	829,084
May 15, 2025	37.43	37.98	37.43	37.97	37.68	1.69%	681,585
May 14, 2025	37.70	37.70	37.16	37.34	37.05	-0.95%	1,018,936
May 13, 2025	37.90	38.03	37.68	37.70	37.41	-0.53%	1,289,417
May 12, 2025	38.50	38.50	37.50	37.90	37.61	-0.03%	1,010,330
May 9, 2025	38.13	38.16	37.83	37.91	37.62	-0.50%	1,080,126
May 8, 2025	38.50	38.50	38.05	38.10	37.81	0.03%	944,633
May 7, 2025	38.23	38.43	38.07	38.09	37.80	0.08%	1,246,575
May 6, 2025	37.95	38.16	37.73	38.06	37.77	-0.03%	948,119
May 5, 2025	37.94	38.40	37.80	38.07	37.78	-0.18%	1,201,955
May 2, 2025	37.52	38.23	37.50	38.14	37.85	2.25%	1,260,596
May 1, 2025	37.23	37.60	36.90	37.30	37.01	-0.80%	1,298,207
Apr 30, 2025	37.73	37.73	37.04	37.60	37.31	-0.42%	1,691,640
Apr 29, 2025	37.26	37.84	37.14	37.76	37.47	0.27%	1,394,181
Apr 28, 2025	37.28	37.71	37.21	37.66	37.37	1.02%	1,476,343
Apr 25, 2025	37.76	38.15	37.04	37.28	36.99	-2.97%	1,256,843
Apr 24, 2025	37.10	38.50	36.27	38.42	38.13	1.19%	1,044,423
Apr 23, 2025	38.01	38.48	37.58	37.97	37.68	-0.03%	1,634,306
Apr 22, 2025	37.21	38.09	37.15	37.98	37.69	3.49%	658,587
Apr 21, 2025	37.74	37.81	36.31	36.70	36.42	-2.99%	1,158,194
Apr 17, 2025	37.79	38.17	37.72	37.83	37.54	0.32%	909,737
Apr 16, 2025	38.00	38.22	37.57	37.71	37.42	-0.11%	947,309
Apr 15, 2025	37.72	38.03	37.61	37.75	37.46	0.29%	998,022
Apr 14, 2025	37.42	37.89	37.16	37.64	37.35	1.57%	808,633
Apr 11, 2025	36.63	37.08	35.90	37.06	36.78	1.31%	1,133,731
Apr 10, 2025	36.75	37.18	35.90	36.58	36.30	-1.22%	1,284,761
Apr 9, 2025	34.78	37.33	34.53	37.03	36.75	4.72%	1,636,458
Apr 8, 2025	36.49	36.73	34.83	35.36	35.09	0.31%	1,798,350
Apr 7, 2025	35.42	36.36	34.43	35.25	34.98	-2.89%	2,179,407
Apr 4, 2025	38.01	38.37	36.01	36.30	36.02	-7.77%	1,774,310
Apr 3, 2025	39.11	39.80	39.11	39.36	39.06	-1.08%	1,845,093
Apr 2, 2025	39.30	39.84	39.11	39.79	39.48	0.43%	1,064,263
Apr 1, 2025	39.55	39.84	39.10	39.62	39.32	1.02%	928,238
Mar 31, 2025	38.90	39.55	38.86	39.22	38.92	0.69%	1,731,572
Mar 28, 2025	39.10	39.31	38.75	38.95	38.65	-0.26%	1,521,605
Mar 27, 2025	38.91	39.13	38.62	39.05	38.75	1.03%	1,125,751