ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	41.73	42.05	41.61	42.03	-	0.36%	101,187
Aug 19, 2026	42.54	42.59	41.75	41.88	41.88	-1.16%	1,031,431
Aug 18, 2026	42.93	43.12	42.37	42.37	42.37	-0.33%	1,189,890
Aug 17, 2026	42.67	43.14	42.43	42.51	42.51	-0.79%	854,732
Aug 14, 2026	42.77	42.93	42.59	42.85	42.85	0.21%	746,146
Aug 13, 2026	42.70	42.96	42.42	42.76	42.76	0.68%	960,210
Aug 12, 2026	42.08	42.72	42.07	42.47	42.47	0.09%	937,713
Aug 11, 2026	42.20	42.71	42.05	42.43	42.43	-0.09%	1,009,068
Aug 10, 2026	42.81	43.05	42.11	42.47	42.47	-1.30%	1,087,071
Aug 7, 2026	43.31	43.37	42.94	43.03	43.03	-0.97%	848,644
Aug 6, 2026	43.75	43.99	43.08	43.45	43.45	-0.16%	1,001,247
Aug 5, 2026	43.69	43.78	43.15	43.52	43.52	0.23%	1,232,481
Aug 4, 2026	42.81	43.57	42.50	43.42	43.42	0.21%	1,265,184
Aug 3, 2026	43.30	43.92	43.01	43.33	43.33	0.28%	1,492,618
Jul 31, 2026	43.01	43.44	42.76	43.21	43.21	-0.39%	1,559,604
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