ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	42.81	43.05	42.11	42.47	42.16	-1.30%	1,101,065
Aug 7, 2026	43.31	43.37	42.94	43.03	42.71	-0.97%	848,804
Aug 6, 2026	43.75	43.99	43.08	43.45	43.13	-0.16%	1,032,535
Aug 5, 2026	43.69	43.78	43.15	43.52	43.20	0.23%	1,232,493
Aug 4, 2026	42.81	43.57	42.50	43.42	43.10	0.21%	1,290,738
Aug 3, 2026	43.30	43.92	43.01	43.33	43.01	0.28%	1,492,622
Jul 31, 2026	43.01	43.44	42.76	43.21	42.89	-0.39%	1,563,957
Jul 30, 2026	44.40	44.40	42.78	43.38	43.06	-2.71%	1,309,648
Jul 29, 2026	44.25	44.65	43.75	44.59	44.26	0.41%	1,280,904
Jul 28, 2026	43.48	44.42	43.36	44.41	44.08	3.11%	1,406,209
Jul 27, 2026	42.50	43.42	42.20	43.07	42.75	1.84%	1,703,828
Jul 24, 2026	40.73	42.31	40.73	42.29	41.98	2.35%	1,322,030
Jul 23, 2026	40.60	41.57	39.85	41.32	41.01	-0.67%	1,581,036
Jul 22, 2026	41.91	41.99	41.27	41.60	41.29	-0.86%	1,275,454
Jul 21, 2026	42.04	42.31	41.63	41.96	41.65	-0.59%	1,044,007