Skip to main content
OR logo

OR Royalties Inc.

ORNYSEMaterialsGold

$32.85Today:- (-)1Y −1.07%

As of Oct 23, 2026 close

Market cap
$6.20B
P/E (TTM)
21.99
Forward P/E
11.18
Dividend yield
0.72%
52-week range
$27.54$48.06
Volume (live)
-
Avg. volume (3M)
740.99K

OR Royalties (OR) Historical Stock Prices

Analyze OR Royalties (OR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

OR Royalties (OR) Interactive Price Chart

Interactive historical price chart showing OR Royalties stock price movements and trends across multiple time periods.

Loading chart...

OR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
OR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202632.9833.3132.3832.8532.85666.30K
Oct 22, 202633.8933.8932.8333.3333.33776.80K
Oct 21, 202635.0335.1034.2634.8134.81523.73K
Oct 20, 202634.4735.6634.2734.7834.78327.57K
Oct 19, 202635.5135.7234.7234.8034.80663.33K
Oct 16, 202635.1036.3135.1035.5535.55805.76K
Oct 15, 202633.8435.2333.5035.1635.16833.28K
Oct 14, 202633.5833.9332.8933.3633.36727.73K
Oct 13, 202635.0735.0734.2734.5234.52556.51K
Oct 12, 202634.5134.8434.2434.6834.68214.62K
Oct 9, 202634.7435.0934.4334.8434.84646.71K
Oct 8, 202633.7534.4633.5934.1834.18862.81K
Oct 7, 202633.8334.3733.2033.9233.92841.75K
Oct 6, 202634.6234.9534.2834.4734.47592.78K
Oct 5, 202634.5835.1633.8734.4634.46757.74K
Oct 2, 202634.4734.6633.9434.4734.47702.17K
Oct 1, 202634.3334.5233.8433.9833.98884.59K
Sep 30, 202634.5534.6634.1234.3434.34771.21K
Sep 29, 202634.3934.5934.0234.3434.27562.33K
Sep 28, 202634.2134.9533.9534.2834.22683.37K
Sep 25, 202635.7135.9235.3035.7835.71568.07K
Sep 24, 202635.6535.9035.2435.7435.67595.82K
Sep 23, 202636.5536.5535.7936.0736.00624.82K
Sep 22, 202636.2437.7836.0637.5537.48499.24K
Sep 21, 202636.8036.8235.6536.1136.04685.33K
Sep 18, 202637.2937.2936.2936.7436.671.59M
Sep 17, 202636.5037.1235.9136.9936.921.00M
Sep 16, 202636.2736.3134.9035.4735.401.17M
Sep 15, 202635.6135.8634.8435.5835.511.01M
Sep 14, 202634.8035.6534.6335.5235.451.08M
Sep 11, 202636.3536.6235.6736.0335.961.14M
Sep 10, 202635.8236.4435.6935.8435.77484.36K
Sep 9, 202637.6638.1336.9637.1537.08640.64K
Sep 8, 202637.1937.9036.8436.9136.84868.67K
Sep 4, 202636.7737.7436.6037.3137.24700.02K
Sep 3, 202637.8337.9737.1337.6837.61958.94K
Sep 2, 202636.5137.1536.2636.8136.74688.79K
Sep 1, 202635.7437.0835.4935.5935.52868.40K
Aug 31, 202637.3437.3436.3336.9636.89652.16K
Aug 28, 202638.8239.1036.9537.4037.331.04M
Aug 27, 202638.2139.1038.2038.6438.57733.02K
Aug 26, 202638.1739.1338.0238.4338.361.07M
Aug 25, 202636.9238.9736.7738.9238.851.43M
Aug 24, 202636.3737.8236.0937.4937.422.63M
Aug 21, 202636.1836.2935.4336.0936.021.54M
Aug 20, 202634.5035.7934.5035.2935.221.14M
Aug 19, 202633.8035.0633.6934.9034.831.74M
Aug 18, 202632.8433.0032.2132.3132.25946.57K
Aug 17, 202633.5333.8533.2433.3333.27715.53K
Aug 14, 202633.2533.5232.8933.3633.30766.70K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.