ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	39.55	39.72	38.98	39.26	39.26	-0.56%	993,371
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%	1,189,176
May 5, 2026	38.57	39.56	38.34	39.25	39.25	1.97%	1,820,398
May 4, 2026	38.98	39.34	38.31	38.49	38.49	-1.96%	1,204,616
May 1, 2026	40.22	40.22	39.25	39.26	39.26	-1.73%	1,367,617
Apr 30, 2026	39.45	40.08	39.27	39.95	39.95	0.63%	1,529,745
Apr 29, 2026	39.96	40.52	39.58	39.70	39.70	-1.19%	1,915,192
Apr 28, 2026	40.80	40.80	39.88	40.18	40.18	-0.12%	1,895,684
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%	2,254,209
Apr 23, 2026	41.44	42.13	39.72	39.90	39.90	-5.16%	3,163,010
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%	1,421,656
Apr 20, 2026	42.62	42.81	42.38	42.50	42.50	-0.14%	1,148,799
Apr 17, 2026	41.44	42.75	41.44	42.56	42.56	2.36%	1,248,150
Apr 16, 2026	41.13	41.62	41.09	41.58	41.58	0.85%	1,240,348
Apr 15, 2026	41.33	41.75	41.00	41.23	41.23	-0.34%	1,218,993
Apr 14, 2026	41.20	41.77	41.20	41.37	41.37	-0.29%	1,427,086
Apr 13, 2026	40.79	41.50	40.69	41.49	41.49	1.54%	1,065,569
Apr 10, 2026	41.48	41.65	40.82	40.86	40.86	-1.76%	800,122
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%	1,678,115
Apr 7, 2026	40.30	40.77	40.18	40.49	40.49	0.37%	1,186,538
Apr 6, 2026	40.14	40.55	40.00	40.34	40.34	-0.12%	1,019,226
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%	1,537,164
Mar 30, 2026	39.83	40.20	39.50	39.93	39.93	1.29%	1,313,389
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%	1,040,358
Mar 25, 2026	39.52	39.67	39.26	39.36	39.36	0.41%	1,675,491
Mar 24, 2026	38.12	39.31	38.12	39.20	39.20	2.46%	1,566,334
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%	9,809,898
Mar 19, 2026	39.43	39.58	37.87	37.87	37.87	-3.71%	2,315,558
Mar 18, 2026	39.97	40.15	39.30	39.33	39.33	-2.14%	1,569,685
Mar 17, 2026	40.68	40.99	40.12	40.19	40.19	-0.42%	1,329,920
Mar 16, 2026	40.44	40.91	40.34	40.36	40.36	0.65%	1,372,176
Mar 13, 2026	40.51	40.76	39.90	40.10	40.10	0.25%	1,532,606
Mar 12, 2026	39.45	40.27	39.18	40.00	40.00	-0.12%	2,155,764
Mar 11, 2026	40.50	40.69	39.96	40.05	40.05	-1.48%	1,556,305
Mar 10, 2026	40.69	41.08	40.25	40.65	40.65	-0.56%	1,855,210
Mar 9, 2026	41.87	41.87	40.27	40.88	40.88	-2.25%	2,137,391
Mar 6, 2026	41.73	41.95	40.79	41.82	41.51	-0.59%	1,385,535
Mar 5, 2026	42.18	42.46	41.76	42.07	41.75	-0.92%	1,713,383
Mar 4, 2026	42.37	42.70	41.84	42.46	42.14	0.21%	1,598,008
Mar 3, 2026	42.63	42.88	41.73	42.37	42.05	-1.65%	1,734,761
Mar 2, 2026	42.55	43.45	42.37	43.08	42.76	0.49%	1,193,299
Feb 27, 2026	42.95	43.04	42.51	42.87	42.55	0.42%	2,290,327