ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.64	37.90	37.07	37.23	37.23	-1.38%	1,939,420
May 28, 2026	38.10	38.37	37.62	37.75	37.75	-1.62%	1,477,897
May 27, 2026	39.50	39.76	38.36	38.37	38.37	-2.64%	1,276,279
May 26, 2026	39.46	39.61	39.11	39.41	39.41	0.15%	2,015,918
May 22, 2026	39.82	40.00	39.14	39.35	39.35	-0.76%	1,446,778
May 21, 2026	39.42	39.78	38.92	39.65	39.65	-0.53%	1,853,993
May 20, 2026	39.78	40.04	39.33	39.86	39.86	0.71%	1,029,400
May 19, 2026	40.05	40.22	39.41	39.58	39.58	-1.17%	1,004,026
May 18, 2026	39.41	40.21	39.41	40.05	40.05	1.86%	962,484
May 15, 2026	39.37	39.55	38.97	39.32	39.32	0.43%	1,074,211
May 14, 2026	39.16	39.47	39.09	39.15	39.15	0.90%	733,475
May 13, 2026	38.92	39.40	38.45	38.80	38.80	-0.97%	1,130,461
May 12, 2026	39.45	39.47	38.67	39.18	39.18	-0.10%	948,891
May 11, 2026	39.46	39.65	39.01	39.22	39.22	-0.10%	1,007,493
May 8, 2026	39.55	39.72	38.98	39.26	39.26	-0.56%	1,150,389
May 7, 2026	39.05	39.81	38.81	39.48	39.48	0.71%	1,188,538
May 6, 2026	39.38	39.75	39.02	39.20	39.20	-0.13%	1,192,446
May 5, 2026	38.57	39.56	38.34	39.25	39.25	1.97%	1,820,594
May 4, 2026	38.98	39.34	38.31	38.49	38.49	-1.96%	1,204,681
May 1, 2026	40.22	40.22	39.25	39.26	39.26	-1.73%	1,368,311
Apr 30, 2026	39.45	40.08	39.27	39.95	39.95	0.63%	1,529,767
Apr 29, 2026	39.96	40.52	39.58	39.70	39.70	-1.19%	1,915,201
Apr 28, 2026	40.80	40.80	39.88	40.18	40.18	-0.12%	1,895,979
Apr 27, 2026	40.14	40.55	39.81	40.23	40.23	-0.40%	1,828,003
Apr 24, 2026	40.42	40.79	39.67	40.39	40.39	1.23%	2,307,049
Apr 23, 2026	41.44	42.13	39.72	39.90	39.90	-5.16%	3,163,736
Apr 22, 2026	42.77	42.77	41.80	42.07	42.07	-1.77%	1,948,667
Apr 21, 2026	42.74	43.10	42.22	42.83	42.83	0.78%	1,421,856
Apr 20, 2026	42.62	42.81	42.38	42.50	42.50	-0.14%	1,149,178
Apr 17, 2026	41.44	42.75	41.44	42.56	42.56	2.36%	1,249,347
Apr 16, 2026	41.13	41.62	41.09	41.58	41.58	0.85%	1,240,352
Apr 15, 2026	41.33	41.75	41.00	41.23	41.23	-0.34%	1,219,298
Apr 14, 2026	41.20	41.77	41.20	41.37	41.37	-0.29%	1,429,482
Apr 13, 2026	40.79	41.50	40.69	41.49	41.49	1.54%	1,066,863
Apr 10, 2026	41.48	41.65	40.82	40.86	40.86	-1.76%	800,631
Apr 9, 2026	41.09	42.03	41.09	41.59	41.59	0.60%	1,023,684
Apr 8, 2026	40.45	41.49	40.45	41.34	41.34	2.10%	1,678,146
Apr 7, 2026	40.30	40.77	40.18	40.49	40.49	0.37%	1,186,571
Apr 6, 2026	40.14	40.55	40.00	40.34	40.34	-0.12%	1,019,228
Apr 2, 2026	39.57	40.52	39.57	40.39	40.39	1.97%	933,264
Apr 1, 2026	39.94	39.94	39.48	39.61	39.61	-0.73%	942,893
Mar 31, 2026	40.29	40.34	39.34	39.90	39.90	-0.08%	1,546,585
Mar 30, 2026	39.83	40.20	39.50	39.93	39.93	1.29%	1,315,180
Mar 27, 2026	39.80	40.05	39.23	39.42	39.42	-0.98%	1,541,614
Mar 26, 2026	39.33	39.96	39.21	39.81	39.81	1.14%	1,040,460
Mar 25, 2026	39.52	39.67	39.26	39.36	39.36	0.41%	1,675,732
Mar 24, 2026	38.12	39.31	38.12	39.20	39.20	2.46%	1,566,784
Mar 23, 2026	38.52	38.59	37.89	38.26	38.26	0.92%	1,963,520
Mar 20, 2026	37.91	38.22	37.46	37.91	37.91	0.11%	9,944,107
Mar 19, 2026	39.43	39.58	37.87	37.87	37.87	-3.71%	2,325,632