ORRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	43.28	43.28	41.72	41.76	41.76	-3.31%	108,342
Aug 18, 2026	43.06	43.25	42.77	43.19	43.19	0.37%	88,726
Aug 17, 2026	43.15	43.44	42.86	43.03	43.03	-0.72%	89,912
Aug 14, 2026	43.41	43.72	43.29	43.34	43.34	-0.32%	58,166
Aug 13, 2026	43.45	43.73	43.16	43.48	43.48	0.60%	58,317
Aug 12, 2026	43.02	43.42	43.02	43.22	43.22	1.00%	66,911
Aug 11, 2026	42.55	42.95	42.51	42.79	42.79	0.63%	93,315
Aug 10, 2026	42.31	42.80	41.15	42.52	42.52	-0.23%	113,392
Aug 7, 2026	43.03	43.04	42.51	42.62	42.62	-0.79%	81,390
Aug 6, 2026	43.51	43.51	42.71	42.96	42.96	-0.81%	118,688
Aug 5, 2026	43.50	43.62	43.15	43.31	43.31	-0.12%	129,120
Aug 4, 2026	43.39	43.71	43.07	43.36	43.36	-0.09%	108,996
Aug 3, 2026	43.40	43.81	42.36	43.70	43.40	2.27%	151,396
Jul 31, 2026	42.80	42.94	41.99	42.73	42.44	-0.14%	115,615
Jul 30, 2026	43.36	43.48	42.65	42.79	42.50	-1.13%	106,020
Jul 29, 2026	43.41	43.77	42.66	43.28	42.98	-0.80%	138,864
Jul 28, 2026	42.65	43.78	42.65	43.63	43.33	2.51%	90,529
Jul 27, 2026	42.68	42.99	40.75	42.56	42.27	-	110,362
Jul 24, 2026	42.12	43.00	40.50	42.56	42.27	1.43%	140,149
Jul 23, 2026	40.96	42.03	40.49	41.96	41.67	1.43%	152,924
Jul 22, 2026	41.05	41.71	40.38	41.37	41.09	0.27%	122,187
Jul 21, 2026	40.90	41.50	40.77	41.26	40.98	0.12%	124,566
Jul 20, 2026	41.28	41.67	40.76	41.21	40.93	-0.31%	84,283
Jul 17, 2026	41.79	42.10	41.09	41.34	41.06	-1.76%	132,468
Jul 16, 2026	41.01	42.54	40.77	42.08	41.79	2.71%	160,268
Jul 15, 2026	40.50	41.23	40.50	40.97	40.69	1.36%	142,408
Jul 14, 2026	40.82	40.98	40.25	40.42	40.14	-0.71%	187,233
Jul 13, 2026	40.35	40.81	39.98	40.71	40.43	1.12%	108,208
Jul 10, 2026	40.05	40.49	39.55	40.26	39.98	0.85%	91,506
Jul 9, 2026	39.58	40.18	39.47	39.92	39.65	0.71%	123,751
Jul 8, 2026	40.07	40.23	37.62	39.64	39.37	-1.86%	117,288
Jul 7, 2026	41.09	42.42	40.39	40.39	40.11	-1.08%	100,790
Jul 6, 2026	40.71	41.37	40.44	40.83	40.55	-0.04%	91,541
Jul 2, 2026	41.98	42.00	40.50	40.85	40.56	-2.10%	117,404
Jul 1, 2026	40.98	41.89	40.94	41.72	41.43	2.18%	152,844
Jun 30, 2026	40.72	40.98	39.95	40.83	40.55	0.25%	147,891
Jun 29, 2026	41.01	41.23	40.37	40.73	40.45	-1.21%	216,599
Jun 26, 2026	40.93	41.52	40.41	41.23	40.95	1.23%	572,746
Jun 25, 2026	40.52	41.00	40.47	40.73	40.45	0.15%	137,239
Jun 24, 2026	39.90	40.80	39.71	40.67	40.39	2.31%	258,558
Jun 23, 2026	39.09	39.96	39.09	39.75	39.48	1.69%	264,850
Jun 22, 2026	38.99	39.97	38.49	39.09	38.82	0.15%	177,850
Jun 18, 2026	39.09	39.31	38.54	39.03	38.76	1.43%	458,260
Jun 17, 2026	39.06	39.51	38.00	38.48	38.22	-1.76%	177,183
Jun 16, 2026	39.40	39.67	38.72	39.17	38.90	0.20%	144,764
Jun 15, 2026	39.99	40.33	39.02	39.09	38.82	-2.13%	178,927
Jun 12, 2026	39.39	40.00	39.39	39.94	39.67	2.04%	107,499
Jun 11, 2026	39.19	39.34	38.45	39.14	38.87	0.44%	85,822
Jun 10, 2026	38.65	39.44	37.37	38.97	38.70	1.41%	130,433
Jun 9, 2026	38.03	39.09	38.03	38.43	38.17	1.56%	149,061