ORI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	40.07	40.07	39.22	39.71	39.71	0.25%	704,651
Nov 6, 2026	39.61	40.06	39.42	39.61	39.61	-1.93%	1,669,368
Nov 5, 2026	40.48	41.15	40.01	40.39	40.39	1.08%	1,985,267
Nov 4, 2026	39.57	40.00	39.05	39.96	39.96	3.04%	2,187,860
Nov 3, 2026	38.82	39.30	38.53	38.78	38.78	-0.39%	1,842,056
Nov 2, 2026	38.54	39.20	38.47	38.93	38.93	1.06%	2,104,248
Oct 30, 2026	38.99	38.99	38.40	38.52	38.52	0.21%	1,894,777
Oct 29, 2026	38.25	38.56	38.14	38.44	38.44	1.88%	1,983,296
Oct 28, 2026	37.87	38.08	37.29	37.73	37.73	-0.97%	1,810,376
Oct 27, 2026	38.29	38.31	37.60	38.10	38.10	-0.86%	2,038,286
Oct 26, 2026	39.06	39.18	38.29	38.43	38.43	-1.23%	2,186,107
Oct 23, 2026	39.93	40.01	38.62	38.91	38.91	-2.92%	3,110,956
Oct 22, 2026	40.00	40.78	39.05	40.08	40.08	-0.12%	2,814,530
Oct 21, 2026	39.77	40.31	39.63	40.13	40.13	1.13%	2,562,059
Oct 20, 2026	39.66	40.12	39.50	39.68	39.68	1.04%	1,866,752
Oct 19, 2026	39.36	39.70	39.20	39.27	39.27	-0.98%	1,264,906
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