ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	44.40	44.40	42.78	43.38	43.38	-2.71%	1,309,594
Jul 29, 2026	44.25	44.65	43.75	44.59	44.59	0.41%	1,280,743
Jul 28, 2026	43.48	44.42	43.36	44.41	44.41	3.11%	1,394,461
Jul 27, 2026	42.50	43.42	42.20	43.07	43.07	1.84%	1,703,826
Jul 24, 2026	40.73	42.31	40.73	42.29	42.29	2.35%	1,322,029
Jul 23, 2026	40.60	41.57	39.85	41.32	41.32	-0.67%	1,581,035
Jul 22, 2026	41.91	41.99	41.27	41.60	41.60	-0.86%	1,265,545
Jul 21, 2026	42.04	42.31	41.63	41.96	41.96	-0.59%	1,044,004
Jul 20, 2026	42.16	42.54	41.97	42.21	42.21	-0.07%	997,965
Jul 17, 2026	41.93	42.65	41.93	42.24	42.24	1.83%	1,294,498
Jul 16, 2026	40.35	41.50	40.35	41.48	41.48	2.90%	1,020,916
Jul 15, 2026	40.79	40.90	40.16	40.31	40.31	-2.61%	1,108,629
Jul 14, 2026	41.92	42.14	41.34	41.39	41.39	-1.55%	1,194,410
Jul 13, 2026	41.82	42.19	41.19	42.04	42.04	1.47%	1,253,695
Jul 10, 2026	41.41	41.62	41.26	41.43	41.43	0.27%	1,023,477
Jul 9, 2026	41.64	41.75	41.19	41.32	41.32	-0.43%	1,234,176
Jul 8, 2026	41.90	41.93	41.38	41.50	41.50	-0.84%	1,244,218
Jul 7, 2026	41.96	42.35	41.67	41.85	41.85	0.67%	1,112,790
Jul 6, 2026	41.76	41.91	41.19	41.57	41.57	-0.72%	1,285,900
Jul 2, 2026	41.20	41.91	40.45	41.87	41.87	2.07%	3,137,622
Jul 1, 2026	41.04	41.49	40.92	41.02	41.02	0.24%	4,162,155
Jun 30, 2026	41.39	41.41	40.87	40.92	40.92	-1.37%	2,119,342
Jun 29, 2026	41.02	41.52	40.92	41.49	41.49	0.63%	1,094,892
Jun 26, 2026	40.43	41.24	40.33	41.23	41.23	3.05%	1,794,424
Jun 25, 2026	40.26	40.74	39.90	40.01	40.01	-0.72%	957,942
Jun 24, 2026	39.99	40.57	39.75	40.30	40.30	1.13%	1,121,394
Jun 23, 2026	39.50	39.91	39.05	39.85	39.85	1.97%	1,203,166
Jun 22, 2026	38.65	39.55	38.65	39.08	39.08	1.01%	1,039,493
Jun 18, 2026	38.84	38.84	38.33	38.69	38.69	-0.10%	5,660,380
Jun 17, 2026	38.77	39.46	38.61	38.73	38.73	-0.92%	1,447,685
Jun 16, 2026	38.82	39.23	38.50	39.09	39.09	1.37%	1,391,693
Jun 15, 2026	38.78	39.00	38.50	38.56	38.56	-0.03%	1,681,717
Jun 12, 2026	38.46	38.80	38.26	38.57	38.57	0.94%	1,015,325
Jun 11, 2026	38.60	38.81	38.16	38.21	38.21	-0.49%	852,452
Jun 10, 2026	38.28	38.56	38.05	38.40	38.40	1.37%	1,262,163
Jun 9, 2026	37.75	38.41	37.55	37.88	37.88	0.88%	1,468,734
Jun 8, 2026	37.84	38.14	37.54	37.55	37.55	-1.60%	1,173,207
Jun 5, 2026	37.19	38.48	37.18	38.16	38.16	3.48%	1,541,532
Jun 4, 2026	37.54	37.90	37.09	37.19	36.88	0.40%	1,378,950
Jun 3, 2026	36.98	37.45	36.91	37.04	36.73	-0.24%	1,473,039
Jun 2, 2026	36.66	37.37	36.66	37.13	36.82	1.28%	1,386,479
Jun 1, 2026	36.76	37.18	36.65	36.66	36.35	-1.53%	1,477,847
May 29, 2026	37.64	37.90	37.07	37.23	36.91	-1.38%	2,102,107
May 28, 2026	38.10	38.37	37.62	37.75	37.43	-1.62%	1,546,810
May 27, 2026	39.50	39.76	38.36	38.37	38.05	-2.64%	1,311,342
May 26, 2026	39.46	39.61	39.11	39.41	39.08	0.15%	2,016,107
May 22, 2026	39.82	40.00	39.14	39.35	39.02	-0.76%	1,481,089
May 21, 2026	39.42	39.78	38.92	39.65	39.31	-0.53%	1,854,094
May 20, 2026	39.78	40.04	39.33	39.86	39.52	0.71%	1,049,245
May 19, 2026	40.05	40.22	39.41	39.58	39.24	-1.17%	1,004,052