ORRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	37.79	37.99	36.38	36.61	36.61	-2.79%	504,917
Dec 18, 2025	37.72	37.98	37.31	37.66	37.66	0.83%	462,291
Dec 17, 2025	37.76	38.30	37.31	37.35	37.35	-1.09%	237,999
Dec 16, 2025	38.16	38.27	37.71	37.76	37.76	-0.76%	311,813
Dec 15, 2025	38.00	38.32	37.85	38.05	38.05	0.61%	412,984
Dec 12, 2025	38.06	38.25	37.63	37.82	37.82	-0.63%	330,876
Dec 11, 2025	37.98	38.38	37.94	38.06	38.06	0.32%	476,177
Dec 10, 2025	37.15	38.09	37.15	37.94	37.94	2.02%	621,133
Dec 9, 2025	37.40	37.90	37.09	37.19	37.19	-0.67%	364,985
Dec 8, 2025	37.10	37.64	37.09	37.44	37.44	1.35%	550,294
Dec 5, 2025	37.01	37.18	36.88	36.94	36.94	-0.19%	374,174
Dec 4, 2025	36.95	37.33	36.88	37.01	37.01	0.27%	291,222
Dec 3, 2025	36.29	37.15	36.25	36.91	36.91	1.91%	296,155
Dec 2, 2025	36.47	36.61	36.11	36.22	36.22	-0.19%	200,988
Dec 1, 2025	35.49	36.44	35.49	36.29	36.29	1.48%	349,350
Nov 28, 2025	35.88	36.07	35.64	35.76	35.76	-0.36%	88,356
Nov 26, 2025	36.06	36.19	35.77	35.89	35.89	-0.55%	169,413
Nov 25, 2025	35.20	36.22	35.20	36.09	36.09	2.73%	365,991
Nov 24, 2025	35.21	35.70	34.85	35.13	35.13	-0.34%	121,249
Nov 21, 2025	33.75	35.49	33.75	35.25	35.25	4.60%	514,111
Nov 20, 2025	34.00	34.56	33.60	33.70	33.70	0.39%	145,220
Nov 19, 2025	33.50	33.78	33.33	33.57	33.57	-	124,041
Nov 18, 2025	33.52	34.55	33.40	33.57	33.57	-0.18%	127,845
Nov 17, 2025	34.40	34.45	33.51	33.63	33.63	-2.35%	175,004
Nov 14, 2025	34.30	34.63	33.80	34.44	34.44	0.32%	148,522
Nov 13, 2025	34.31	34.84	34.20	34.33	34.33	-0.29%	110,667
Nov 12, 2025	34.24	34.94	34.24	34.43	34.43	0.47%	67,739
Nov 11, 2025	34.25	34.44	34.00	34.27	34.27	0.18%	78,230
Nov 10, 2025	34.08	34.44	33.77	34.21	34.21	1.36%	84,751
Nov 7, 2025	33.75	34.12	33.51	33.75	33.75	0.15%	126,748
Nov 6, 2025	34.00	34.27	33.55	33.70	33.70	-1.06%	94,934
Nov 5, 2025	33.19	34.26	33.17	34.06	34.06	1.85%	139,149
Nov 4, 2025	33.34	33.72	33.15	33.44	33.17	-0.39%	140,818
Nov 3, 2025	32.89	33.66	32.50	33.57	33.30	0.87%	284,282
Oct 31, 2025	33.22	33.37	32.69	33.28	33.01	0.51%	100,905
Oct 30, 2025	33.10	33.85	33.07	33.11	32.84	-0.27%	74,793
Oct 29, 2025	34.05	34.23	32.94	33.20	32.93	-2.47%	113,373
Oct 28, 2025	34.10	34.43	33.90	34.04	33.77	-0.41%	103,385
Oct 27, 2025	34.66	34.93	34.18	34.18	33.90	-1.24%	312,916
Oct 24, 2025	34.39	34.95	34.26	34.61	34.33	1.38%	104,276
Oct 23, 2025	34.80	34.80	34.05	34.14	33.86	-2.01%	151,937
Oct 22, 2025	34.17	35.51	33.76	34.84	34.56	4.37%	176,968
Oct 21, 2025	33.21	33.69	33.15	33.38	33.11	0.21%	189,588
Oct 20, 2025	32.44	33.32	32.30	33.31	33.04	3.16%	137,103
Oct 17, 2025	32.39	32.67	31.88	32.29	32.03	0.50%	170,381
Oct 16, 2025	33.46	33.46	31.87	32.13	31.87	-4.18%	165,745
Oct 15, 2025	34.40	34.40	33.37	33.53	33.26	-1.96%	115,742
Oct 14, 2025	32.75	34.49	32.75	34.20	33.92	3.73%	132,086
Oct 13, 2025	32.66	33.01	32.27	32.97	32.70	1.98%	89,665
Oct 10, 2025	33.74	35.03	32.29	32.33	32.07	-3.64%	138,957