MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OR — OR Royalties Inc.
NYSEOR Royalties Inc.
$33.92
-0.55(-1.60%)
- O
- 33.83
- H
- 34.37
- L
- 33.20
- V
- 841.09K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$33.92
Period Return+45.27%
Period High$48.06
Period Low$22.40
Avg Daily Volume1.08M
Total Trading Days365
OR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $33.83 | $34.37 | $33.20 | $33.92 | $-0.55 | -1.60% | 841,094 | $33.94 | $33.20 $34.37 |
| Oct 6, 2026 | $34.62 | $34.95 | $34.28 | $34.47 | +$0.01 | +0.03% | 595,144 | $34.58 | $34.28 $34.95 |
| Oct 5, 2026 | $34.58 | $35.16 | $33.87 | $34.46 | $-0.01 | -0.03% | 757,750 | $34.40 | $33.87 $35.16 |
| Oct 2, 2026 | $34.47 | $34.66 | $33.94 | $34.47 | +$0.49 | +1.44% | 835,739 | $34.33 | $33.94 $34.66 |
| Oct 1, 2026 | $34.33 | $34.52 | $33.84 | $33.98 | $-0.36 | -1.05% | 884,587 | $34.11 | $33.84 $34.52 |
| Sep 30, 2026 | $34.55 | $34.67 | $34.12 | $34.34 | +$0.00 | +0.00% | 932,072 | $34.38 | $34.12 $34.67 |
| Sep 29, 2026 | $34.39 | $34.59 | $34.02 | $34.34 | +$0.06 | +0.18% | 562,336 | $34.28 | $34.02 $34.59 |
| Sep 28, 2026 | $34.21 | $34.95 | $33.95 | $34.28 | $-1.50 | -4.19% | 683,366 | $34.48 | $33.95 $34.95 |
| Sep 25, 2026 | $35.71 | $35.92 | $35.30 | $35.78 | +$0.04 | +0.11% | 568,070 | $35.71 | $35.30 $35.92 |
| Sep 24, 2026 | $35.65 | $35.90 | $35.24 | $35.74 | $-0.33 | -0.91% | 595,816 | $35.56 | $35.24 $35.90 |
| Sep 23, 2026 | $36.55 | $36.55 | $35.79 | $36.07 | $-1.48 | -3.94% | 624,816 | $36.09 | $35.79 $36.55 |
| Sep 22, 2026 | $36.24 | $37.78 | $36.07 | $37.55 | +$1.44 | +3.99% | 499,238 | $37.25 | $36.07 $37.78 |
| Sep 21, 2026 | $36.80 | $36.82 | $35.65 | $36.11 | $-0.63 | -1.71% | 685,333 | $36.06 | $35.65 $36.82 |
| Sep 18, 2026 | $37.29 | $37.29 | $36.29 | $36.74 | $-0.25 | -0.68% | 1,593,817 | $36.73 | $36.29 $37.29 |
| Sep 17, 2026 | $36.50 | $37.12 | $35.91 | $36.99 | +$1.52 | +4.29% | 1,003,165 | $36.85 | $35.91 $37.12 |
| Sep 16, 2026 | $36.27 | $36.31 | $34.90 | $35.47 | $-0.11 | -0.31% | 1,170,207 | $35.52 | $34.90 $36.31 |
| Sep 15, 2026 | $35.61 | $35.86 | $34.84 | $35.58 | +$0.06 | +0.17% | 751,570 | $35.41 | $34.84 $35.86 |
| Sep 14, 2026 | $34.80 | $35.65 | $34.63 | $35.52 | $-0.51 | -1.42% | 914,215 | $35.37 | $34.63 $35.65 |
| Sep 11, 2026 | $36.35 | $36.62 | $35.67 | $36.03 | +$0.19 | +0.53% | 1,152,735 | $35.98 | $35.67 $36.62 |
| Sep 10, 2026 | $35.82 | $36.44 | $35.69 | $35.84 | $-1.31 | -3.53% | 484,362 | $35.96 | $35.69 $36.44 |
| Sep 9, 2026 | $37.66 | $38.13 | $36.96 | $37.15 | +$0.24 | +0.65% | 640,636 | $37.27 | $36.96 $38.13 |
| Sep 8, 2026 | $37.19 | $37.90 | $36.84 | $36.91 | $-0.40 | -1.07% | 868,669 | $37.08 | $36.84 $37.90 |
| Sep 4, 2026 | $36.77 | $37.74 | $36.61 | $37.31 | $-0.37 | -0.98% | 700,026 | $37.42 | $36.61 $37.74 |
| Sep 3, 2026 | $37.83 | $37.97 | $37.13 | $37.68 | +$0.87 | +2.36% | 958,939 | $37.59 | $37.13 $37.97 |
| Sep 2, 2026 | $36.51 | $37.15 | $36.26 | $36.81 | +$1.22 | +3.43% | 668,544 | $36.62 | $36.26 $37.15 |
| Sep 1, 2026 | $35.74 | $37.08 | $35.50 | $35.59 | $-1.37 | -3.71% | 868,405 | $36.04 | $35.50 $37.08 |
| Aug 31, 2026 | $37.34 | $37.34 | $36.33 | $36.96 | $-0.44 | -1.18% | 652,158 | $36.81 | $36.33 $37.34 |
| Aug 28, 2026 | $38.82 | $39.10 | $36.95 | $37.40 | $-1.24 | -3.21% | 1,043,607 | $37.64 | $36.95 $39.10 |
| Aug 27, 2026 | $38.21 | $39.10 | $38.20 | $38.64 | +$0.21 | +0.55% | 733,021 | $38.68 | $38.20 $39.10 |
| Aug 26, 2026 | $38.17 | $39.13 | $38.02 | $38.43 | $-0.49 | -1.26% | 1,073,102 | $38.55 | $38.02 $39.13 |