ORRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.89	33.92	33.04	33.05	33.05	-1.46%	114,547
Feb 20, 2025	33.60	34.61	33.13	33.54	33.54	-0.50%	142,026
Feb 19, 2025	33.25	34.00	32.95	33.71	33.71	0.93%	264,290
Feb 18, 2025	34.00	34.60	33.16	33.40	33.40	-0.71%	222,993
Feb 14, 2025	33.64	34.05	33.45	33.64	33.64	-0.77%	160,153
Feb 13, 2025	33.94	34.29	33.60	33.90	33.64	0.06%	84,526
Feb 12, 2025	34.30	34.60	33.87	33.88	33.62	-2.25%	101,251
Feb 11, 2025	34.00	34.70	33.76	34.66	34.39	1.64%	189,425
Feb 10, 2025	34.56	34.56	34.07	34.10	33.84	-1.19%	105,713
Feb 7, 2025	34.94	34.95	34.35	34.51	34.25	-0.46%	125,531
Feb 6, 2025	34.50	34.91	34.40	34.67	34.40	1.08%	114,514
Feb 5, 2025	34.47	34.58	34.19	34.30	34.04	-0.09%	86,981
Feb 4, 2025	34.76	34.76	34.04	34.33	34.07	-0.89%	125,657
Feb 3, 2025	35.41	35.73	33.72	34.64	34.37	-4.68%	172,113
Jan 31, 2025	36.41	36.86	36.29	36.34	36.06	-0.74%	159,615
Jan 30, 2025	36.65	36.91	36.31	36.61	36.33	0.58%	86,434
Jan 29, 2025	36.37	36.89	36.15	36.40	36.12	0.08%	141,920
Jan 28, 2025	36.45	36.71	36.08	36.37	36.09	-0.52%	75,590
Jan 27, 2025	35.95	36.80	35.95	36.56	36.28	1.58%	245,765
Jan 24, 2025	35.85	36.20	34.88	35.99	35.71	0.39%	76,794
Jan 23, 2025	35.80	36.10	35.60	35.85	35.58	-0.19%	110,791
Jan 22, 2025	36.30	36.48	35.78	35.92	35.65	-1.37%	109,033
Jan 21, 2025	36.29	37.03	36.29	36.42	36.14	1.00%	105,059
Jan 17, 2025	36.25	36.50	35.72	36.06	35.78	0.42%	110,884
Jan 16, 2025	35.81	36.12	35.62	35.91	35.64	-0.28%	96,384
Jan 15, 2025	37.09	37.09	35.75	36.01	35.73	2.53%	99,119
Jan 14, 2025	34.28	35.12	34.17	35.12	34.85	2.96%	186,445
Jan 13, 2025	33.79	34.36	33.79	34.11	33.85	0.38%	163,098
Jan 10, 2025	34.58	35.06	33.39	33.98	33.72	-3.16%	81,537
Jan 8, 2025	35.18	35.40	34.81	35.09	34.82	-0.40%	112,988
Jan 7, 2025	35.71	35.76	34.98	35.23	34.96	-1.23%	74,337
Jan 6, 2025	36.02	36.25	35.58	35.67	35.40	-1.19%	82,495
Jan 3, 2025	36.06	36.10	35.46	36.10	35.82	0.53%	56,548
Jan 2, 2025	36.90	37.17	35.83	35.91	35.64	-1.91%	76,400
Dec 31, 2024	36.75	36.90	36.41	36.61	36.33	0.30%	45,249
Dec 30, 2024	36.43	36.61	36.00	36.50	36.22	0.03%	53,155
Dec 27, 2024	36.63	36.99	36.16	36.49	36.21	-0.92%	67,081
Dec 26, 2024	36.50	36.95	36.40	36.83	36.55	0.35%	56,481
Dec 24, 2024	36.60	36.91	36.31	36.70	36.42	0.52%	39,081
Dec 23, 2024	36.45	36.99	36.23	36.51	36.23	-0.68%	95,657
Dec 20, 2024	35.82	36.89	35.82	36.76	36.48	1.46%	236,037
Dec 19, 2024	37.10	37.71	36.15	36.23	35.95	-1.06%	126,608
Dec 18, 2024	38.75	38.94	36.37	36.62	36.34	-4.71%	129,453
Dec 17, 2024	38.80	39.01	38.35	38.43	38.14	-1.16%	74,000
Dec 16, 2024	38.81	38.90	38.54	38.88	38.58	0.26%	49,184
Dec 13, 2024	38.92	38.96	38.42	38.78	38.48	-0.31%	70,056
Dec 12, 2024	39.26	39.39	38.73	38.90	38.60	-0.87%	71,880
Dec 11, 2024	39.68	39.76	39.21	39.24	38.94	-0.51%	82,921
Dec 10, 2024	39.27	39.75	38.35	39.44	39.14	0.95%	122,953
Dec 9, 2024	39.60	39.60	38.87	39.07	38.77	-0.76%	82,932
Dec 6, 2024	39.64	39.64	39.10	39.37	39.07	-0.20%	54,414
Dec 5, 2024	39.74	40.06	39.39	39.45	39.15	-0.25%	68,667
Dec 4, 2024	39.53	39.59	39.05	39.55	39.25	0.56%	78,360
Dec 3, 2024	39.77	40.55	39.29	39.33	39.03	-1.21%	65,308
Dec 2, 2024	39.54	39.96	39.09	39.81	39.51	0.78%	105,704
Nov 29, 2024	39.72	39.80	39.14	39.50	39.20	-0.33%	84,756
Nov 27, 2024	40.11	40.29	39.60	39.63	39.33	-0.38%	90,768
Nov 26, 2024	39.90	40.19	39.56	39.78	39.48	-0.80%	126,116
Nov 25, 2024	40.86	41.50	40.01	40.10	39.79	-0.96%	486,266
Nov 22, 2024	40.00	40.70	40.00	40.49	40.18	1.35%	98,145
Nov 21, 2024	39.85	40.35	39.67	39.95	39.64	0.93%	83,237
Nov 20, 2024	39.85	40.19	39.26	39.58	39.28	-0.85%	99,208
Nov 19, 2024	39.82	40.17	39.57	39.92	39.61	-0.57%	77,069
Nov 18, 2024	40.43	40.86	40.11	40.15	39.84	-0.74%	89,236
Nov 15, 2024	40.90	41.03	40.25	40.45	40.14	-0.49%	104,700
Nov 14, 2024	41.08	41.08	40.30	40.65	40.34	-0.47%	118,838
Nov 13, 2024	40.99	41.65	40.80	40.84	40.53	-0.73%	136,515
Nov 12, 2024	41.21	41.40	40.93	41.14	40.82	0.05%	130,309
Nov 11, 2024	40.86	41.45	40.86	41.12	40.81	2.34%	169,808
Nov 8, 2024	40.26	40.65	39.88	40.18	39.87	0.75%	124,268
Nov 7, 2024	40.92	40.92	39.81	39.88	39.57	-2.80%	190,969
Nov 6, 2024	39.25	41.99	39.25	41.03	40.72	10.15%	324,236
Nov 5, 2024	37.06	37.43	37.04	37.25	36.96	0.13%	91,139
Nov 4, 2024	37.25	37.42	36.80	37.20	36.69	-0.48%	64,021
Nov 1, 2024	37.77	37.80	37.14	37.38	36.87	-0.16%	78,387
Oct 31, 2024	37.95	38.01	37.43	37.44	36.93	-1.06%	98,122
Oct 30, 2024	37.69	38.55	37.69	37.84	37.32	0.13%	160,308
Oct 29, 2024	37.70	37.94	37.62	37.79	37.27	0.13%	132,377
Oct 28, 2024	37.69	37.95	37.25	37.74	37.22	1.18%	109,882
Oct 25, 2024	38.02	38.02	37.27	37.30	36.79	-1.19%	94,602
Oct 24, 2024	37.81	37.87	37.27	37.75	37.23	0.51%	200,950
Oct 23, 2024	37.23	38.81	37.20	37.56	37.04	3.19%	251,588
Oct 22, 2024	36.29	36.60	36.20	36.40	35.90	0.08%	51,851
Oct 21, 2024	37.10	37.27	36.17	36.37	35.87	-2.39%	64,565
Oct 18, 2024	37.86	37.86	37.20	37.26	36.75	-1.27%	56,930
Oct 17, 2024	37.52	37.86	37.50	37.74	37.22	0.72%	85,524
Oct 16, 2024	37.08	37.75	37.00	37.47	36.95	2.04%	162,512
Oct 15, 2024	36.22	37.34	36.20	36.72	36.22	1.60%	69,200
Oct 14, 2024	35.84	36.32	35.71	36.14	35.64	0.81%	36,089
Oct 11, 2024	35.05	36.23	35.05	35.85	35.36	2.72%	54,510
Oct 10, 2024	34.63	35.04	34.50	34.90	34.42	-0.09%	30,460
Oct 9, 2024	34.80	35.20	34.14	34.93	34.45	0.37%	54,081
Oct 8, 2024	35.06	35.06	34.56	34.80	34.32	-0.20%	32,726
Oct 7, 2024	34.84	35.03	34.61	34.87	34.39	-0.37%	34,814
Oct 4, 2024	35.02	35.40	34.82	35.00	34.52	1.24%	33,387
Oct 3, 2024	34.40	34.87	34.29	34.57	34.09	-	78,594
Oct 2, 2024	34.90	35.36	34.55	34.57	34.09	-1.37%	53,635
Oct 1, 2024	35.81	36.15	34.90	35.05	34.57	-2.53%	101,496
Sep 30, 2024	35.72	36.30	35.61	35.96	35.47	0.59%	132,351
Sep 27, 2024	35.94	36.05	35.53	35.75	35.26	0.39%	83,792