ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	39.66	40.12	39.50	39.53	39.53	0.65%	499,776
Oct 19, 2026	39.36	39.70	39.20	39.27	39.27	-0.98%	1,264,872
Oct 16, 2026	38.66	39.68	38.66	39.66	39.66	2.56%	2,017,435
Oct 15, 2026	39.15	39.53	38.44	38.67	38.67	0.68%	3,020,026
Oct 14, 2026	37.97	38.51	37.70	38.41	38.41	0.68%	2,330,869
Oct 13, 2026	38.43	38.44	37.97	38.15	38.15	0.21%	1,886,824
Oct 12, 2026	38.27	38.44	38.07	38.07	38.07	-0.26%	1,465,737
Oct 9, 2026	38.51	38.75	38.11	38.17	38.17	-0.99%	918,546
Oct 8, 2026	37.76	38.72	37.66	38.55	38.55	2.23%	1,037,600
Oct 7, 2026	37.87	38.09	37.71	37.71	37.71	-0.79%	999,018
Oct 6, 2026	37.84	38.15	37.79	38.01	38.01	0.58%	1,118,918
Oct 5, 2026	38.01	38.34	37.63	37.79	37.79	-0.71%	2,230,179
Oct 2, 2026	37.53	38.24	37.34	38.06	38.06	1.52%	2,251,785
Oct 1, 2026	37.31	37.65	37.06	37.49	37.49	0.48%	1,677,297
Sep 30, 2026	38.04	38.22	37.28	37.31	37.31	-1.94%	2,066,802
Sep 29, 2026	37.83	38.10	37.65	38.05	38.05	0.08%	1,404,343
Sep 28, 2026	37.74	38.06	37.55	38.02	38.02	0.74%	1,903,915
Sep 25, 2026	38.04	38.07	37.55	37.74	37.74	-0.53%	1,460,275
Sep 24, 2026	38.45	38.72	37.88	37.94	37.94	-0.84%	1,385,201
Sep 23, 2026	38.67	39.00	38.24	38.26	38.26	-1.34%	1,292,578
Sep 22, 2026	39.26	39.26	38.48	38.78	38.78	-1.12%	1,723,815
Sep 21, 2026	40.01	40.20	39.21	39.22	39.22	-1.83%	1,425,629
Sep 18, 2026	40.26	40.36	39.81	39.95	39.95	-1.36%	3,703,489
Sep 17, 2026	41.04	41.04	40.44	40.50	40.50	-0.98%	1,487,053
Sep 16, 2026	40.94	41.29	40.58	40.90	40.90	-0.39%	1,234,151
Sep 15, 2026	41.29	41.39	40.85	41.06	41.06	-0.65%	1,638,360
Sep 14, 2026	41.41	41.85	41.05	41.33	41.33	0.90%	1,210,380
Sep 11, 2026	41.22	41.28	40.59	40.96	40.96	0.29%	859,385
Sep 10, 2026	41.11	41.29	40.66	40.84	40.84	0.02%	1,015,628
Sep 9, 2026	40.60	40.92	40.25	40.83	40.83	0.15%	1,208,936
Sep 8, 2026	40.94	41.59	40.63	40.77	40.77	-1.59%	1,235,567
Sep 4, 2026	41.89	42.26	41.35	41.43	41.43	-1.95%	1,388,673
Sep 3, 2026	42.30	43.02	42.24	42.57	42.26	1.14%	1,094,715
Sep 2, 2026	41.99	42.32	41.88	42.09	41.78	0.89%	995,702
Sep 1, 2026	42.03	42.28	41.49	41.72	41.41	-0.02%	935,231
Aug 31, 2026	42.00	42.07	41.73	41.73	41.42	-0.81%	1,746,817
Aug 28, 2026	42.42	42.56	41.94	42.07	41.76	-0.40%	801,217
Aug 27, 2026	42.00	42.37	41.74	42.24	41.93	-0.49%	740,210
Aug 26, 2026	42.18	42.59	42.13	42.45	42.14	0.81%	820,869
Aug 25, 2026	41.97	42.13	41.46	42.11	41.80	0.33%	1,215,431
Aug 24, 2026	41.88	42.62	41.78	41.97	41.66	0.94%	977,083
Aug 21, 2026	41.99	42.21	41.56	41.58	41.27	-0.53%	1,095,023
Aug 20, 2026	41.73	42.25	41.61	41.80	41.49	-0.19%	890,248
Aug 19, 2026	42.54	42.59	41.75	41.88	41.57	-1.16%	1,031,455
Aug 18, 2026	42.93	43.12	42.37	42.37	42.06	-0.33%	1,189,899
Aug 17, 2026	42.67	43.14	42.43	42.51	42.20	-0.79%	885,241
Aug 14, 2026	42.77	42.93	42.59	42.85	42.53	0.21%	746,268
Aug 13, 2026	42.70	42.96	42.42	42.76	42.44	0.68%	960,213
Aug 12, 2026	42.08	42.72	42.07	42.47	42.16	0.09%	973,022
Aug 11, 2026	42.20	42.71	42.05	42.43	42.12	-0.09%	1,009,083