OR Royalties Inc. Common Shares (OR)

Last Price34.47

Change+0.49 (1.44%)

NYSE · Last Trade: Oct 2nd, 5:03 PM EDT

Historical Prices For OR Royalties Inc. Common Shares (OR)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	34.33	34.52	33.84	33.98	884,586	33.98
9/30/2026	34.55	34.66	34.12	34.34	932,071	34.34
9/29/2026	34.39	34.59	34.02	34.34	562,328	34.27
9/28/2026	34.21	34.95	33.95	34.28	683,363	34.15
9/25/2026	35.71	35.92	35.30	35.78	568,070	35.64
9/24/2026	35.65	35.90	35.24	35.74	595,814	35.60
9/23/2026	36.55	36.55	35.79	36.07	624,813	35.93
9/22/2026	36.24	37.78	36.06	37.55	498,681	37.41
9/21/2026	36.80	36.82	35.65	36.11	685,330	35.97
9/18/2026	37.29	37.29	36.29	36.74	1,593,817	36.60
9/17/2026	36.50	37.12	35.91	36.99	1,003,163	36.85
9/16/2026	36.27	36.31	34.90	35.47	1,170,204	35.34
9/15/2026	35.61	35.86	34.84	35.58	1,008,470	35.45
9/14/2026	34.80	35.65	34.63	35.52	1,084,892	35.39
9/11/2026	36.35	36.62	35.67	36.03	1,152,735	35.89
9/10/2026	35.82	36.44	35.69	35.84	484,360	35.70
9/09/2026	37.66	38.13	36.96	37.15	640,606	37.01
9/08/2026	37.19	37.90	36.84	36.91	868,666	36.77
9/04/2026	36.77	37.74	36.60	37.31	711,258	37.17
9/03/2026	37.83	37.97	37.13	37.68	958,936	37.54
9/02/2026	36.51	37.15	36.26	36.81	688,744	36.67
9/01/2026	35.74	37.08	35.49	35.59	868,404	35.46
8/31/2026	37.34	37.34	36.33	36.96	652,156	36.82
8/28/2026	38.82	39.10	36.95	37.40	1,043,607	37.26
8/27/2026	38.21	39.10	38.20	38.64	733,020	38.49
8/26/2026	38.17	39.13	38.02	38.43	1,072,993	38.28
8/25/2026	36.92	38.97	36.77	38.92	1,426,502	38.77
8/24/2026	36.37	37.82	36.09	37.49	2,629,299	37.35
8/21/2026	36.18	36.29	35.43	36.09	1,537,188	35.95
8/20/2026	34.50	35.79	34.50	35.29	1,141,293	35.16
8/19/2026	33.80	35.06	33.69	34.90	1,735,676	34.77
8/18/2026	32.84	33.00	32.21	32.31	946,566	32.19
8/17/2026	33.53	33.85	33.24	33.33	715,413	33.20
8/14/2026	33.25	33.52	32.89	33.36	766,702	33.23
8/13/2026	33.11	33.22	32.62	32.81	692,621	32.69
8/12/2026	34.71	34.71	33.52	33.71	879,073	33.58
8/11/2026	33.61	33.82	33.36	33.69	789,785	33.56
8/10/2026	32.90	33.94	32.77	33.74	1,189,136	33.61
8/07/2026	33.82	34.09	32.54	33.08	1,503,689	32.95
8/06/2026	32.06	32.38	31.58	32.15	1,074,178	32.03
8/05/2026	32.39	32.73	31.90	32.24	1,213,685	32.12
8/04/2026	31.04	31.44	30.64	30.76	1,057,478	30.64
8/03/2026	29.69	30.49	29.51	30.43	427,333	30.31
7/31/2026	30.00	30.27	29.46	29.76	1,305,823	29.65
7/30/2026	30.07	30.73	29.74	30.69	916,931	30.57
7/29/2026	29.26	30.33	28.70	29.49	1,241,115	29.38
7/28/2026	29.04	29.47	28.69	29.44	1,137,965	29.33
7/27/2026	29.49	29.86	28.75	29.54	758,797	29.43
7/24/2026	29.28	29.64	28.82	29.20	757,073	29.09
7/23/2026	28.74	29.20	28.48	29.05	796,413	28.94
7/22/2026	29.76	30.19	29.32	29.49	678,102	29.38
7/21/2026	28.79	29.33	28.67	29.22	1,409,071	29.11
7/20/2026	28.08	28.72	28.03	28.06	601,508	27.95
7/17/2026	27.74	28.58	27.54	28.30	1,101,531	28.19
7/16/2026	28.26	28.35	27.75	28.05	1,448,781	27.94
7/15/2026	28.87	29.15	28.34	28.80	836,757	28.69
7/14/2026	29.56	29.70	28.72	28.90	1,100,528	28.79
7/13/2026	28.87	28.95	28.29	28.73	1,091,260	28.62
7/10/2026	29.47	29.59	28.90	29.28	543,100	29.17
7/09/2026	29.81	30.20	29.34	29.75	1,065,589	29.64
7/08/2026	29.59	29.65	28.65	29.23	1,553,462	29.12
7/07/2026	30.59	31.00	29.74	30.11	1,096,662	30.00
7/06/2026	31.60	31.90	30.52	30.81	1,134,698	30.69