NYSE : OR

OR Royalties Inc. — Price history

Materials · Gold · Canada

Last price 31.83 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.93B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

OR Royalties Inc. (OR) closed at 32.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	32.33	33.06	32.25	32.97	373,027	+3.58%
2026-10-30	32.23	32.305	31.25	31.83	1,191,505	-4.44%
2026-10-29	33.28	33.59	32.98	33.31	613,386	-2.03%
2026-10-28	33.84	34	33.3	34	980,717	-0.29%
2026-10-27	33.64	34.31	33.45	34.1	836,822	+2.10%
2026-10-26	33.21	33.52	32.53	33.4	607,027	+1.67%
2026-10-23	32.98	33.31	32.38	32.85	666,306	-1.44%
2026-10-22	33.89	33.89	32.83	33.33	781,352	-4.25%
2026-10-21	35.03	35.1	34.26	34.81	544,109	+0.09%
2026-10-20	34.47	35.66	34.27	34.78	352,679	-0.06%
2026-10-19	35.51	35.72	34.72	34.8	695,660	-2.11%
2026-10-16	35.1	36.31	35.1	35.55	805,761	+1.11%
2026-10-15	33.84	35.23	33.5	35.16	833,282	+5.40%
2026-10-14	33.58	33.93	32.89	33.36	727,731	-3.36%
2026-10-13	35.07	35.07	34.27	34.52	556,515	-0.46%
2026-10-12	34.51	34.84	34.24	34.68	214,615	-0.46%
2026-10-09	34.74	35.095	34.43	34.84	646,709	+1.93%
2026-10-08	33.75	34.46	33.59	34.18	862,808	+0.77%
2026-10-07	33.83	34.37	33.2	33.92	841,745	-1.60%
2026-10-06	34.62	34.95	34.28	34.47	592,785	+0.03%
2026-10-05	34.58	35.16	33.87	34.46	757,743	-0.03%
2026-10-02	34.47	34.66	33.935	34.47	702,174	+1.44%
2026-10-01	34.33	34.52	33.84	33.98	884,585	-1.05%
2026-09-30	34.55	34.665	34.121	34.34	771,209	+0.19%
2026-09-29	34.39	34.59	34.02	34.34	562,328	+0.18%
2026-09-28	34.21	34.95	33.95	34.28	683,365	-4.19%
2026-09-25	35.71	35.92	35.3	35.78	568,069	+0.11%
2026-09-24	35.645	35.9	35.244	35.74	595,815	-0.91%
2026-09-23	36.55	36.55	35.79	36.07	624,816	-3.94%
2026-09-22	36.24	37.78	36.065	37.55	499,237	+3.99%
2026-09-21	36.8	36.82	35.65	36.11	685,332	-1.71%
2026-09-18	37.29	37.29	36.29	36.74	1,593,816	-0.68%
2026-09-17	36.5	37.12	35.91	36.99	1,003,164	+4.29%
2026-09-16	36.27	36.31	34.895	35.47	1,170,207	-0.31%
2026-09-15	35.61	35.86	34.84	35.58	1,008,672	+0.17%
2026-09-14	34.8	35.65	34.625	35.52	1,079,505	-1.42%
2026-09-11	36.35	36.62	35.67	36.03	1,135,985	+0.53%
2026-09-10	35.82	36.44	35.69	35.84	484,361	-3.53%
2026-09-09	37.66	38.13	36.96	37.15	640,636	+0.65%
2026-09-08	37.19	37.9	36.84	36.91	868,668	-1.07%
2026-09-04	36.77	37.74	36.605	37.31	700,025	-0.98%
2026-09-03	37.83	37.972	37.13	37.68	958,939	+2.36%
2026-09-02	36.51	37.15	36.26	36.81	688,795	+3.43%
2026-09-01	35.74	37.08	35.495	35.59	868,404	-3.71%
2026-08-31	37.34	37.34	36.33	36.96	652,157	-1.18%
2026-08-28	38.82	39.1	36.945	37.4	1,043,607	-3.21%
2026-08-27	38.21	39.1	38.2	38.64	733,020	+0.55%
2026-08-26	38.17	39.13	38.023	38.43	1,073,101	-1.26%
2026-08-25	36.92	38.97	36.77	38.92	1,426,603	+3.81%
2026-08-24	36.37	37.82	36.09	37.49	2,630,145	+3.88%
2026-08-21	36.18	36.29	35.43	36.09	1,537,187	+2.27%
2026-08-20	34.5	35.79	34.5	35.29	1,141,343	+1.12%
2026-08-19	33.8	35.06	33.69	34.9	1,735,932	+8.02%
2026-08-18	32.84	33	32.21	32.31	946,567	-3.06%
2026-08-17	33.53	33.85	33.24	33.33	715,533	-0.09%
2026-08-14	33.25	33.52	32.89	33.36	766,701	+1.68%
2026-08-13	33.11	33.22	32.62	32.81	692,622	-2.67%
2026-08-12	34.71	34.71	33.52	33.71	876,058	+0.06%
2026-08-11	33.61	33.82	33.36	33.69	789,787	-0.15%
2026-08-10	32.9	33.94	32.77	33.74	1,189,143	+2.00%
2026-08-07	33.82	34.09	32.54	33.08	1,503,687	+2.89%
2026-08-06	32.06	32.38	31.58	32.15	1,074,178	-0.28%
2026-08-05	32.39	32.73	31.9	32.24	1,214,687	+4.81%
2026-08-04	31.04	31.44	30.64	30.76	1,057,999	+1.08%
2026-08-03	29.69	30.49	29.51	30.43	427,335	+2.25%
2026-07-31	30	30.27	29.465	29.76	1,305,822	-3.03%
2026-07-30	30.07	30.725	29.74	30.69	916,932	+4.07%
2026-07-29	29.26	30.33	28.7	29.49	1,242,114	+0.17%
2026-07-28	29.04	29.47	28.69	29.44	1,137,966	-0.34%
2026-07-27	29.49	29.86	28.75	29.54	758,797	+1.16%
2026-07-24	29.28	29.635	28.82	29.2	757,073	+0.52%
2026-07-23	28.74	29.2	28.48	29.05	796,413	-1.49%
2026-07-22	29.76	30.19	29.32	29.49	678,112	+0.92%
2026-07-21	28.79	29.33	28.67	29.22	1,409,251	+4.13%
2026-07-20	28.08	28.719	28.03	28.06	601,519	-0.85%
2026-07-17	27.74	28.58	27.54	28.3	1,101,530	+0.89%
2026-07-16	28.26	28.35	27.75	28.05	1,448,780	-2.60%
2026-07-15	28.87	29.15	28.34	28.8	826,834	-0.35%
2026-07-14	29.56	29.7	28.72	28.9	1,100,535	+0.59%
2026-07-13	28.87	28.95	28.29	28.73	1,091,269	-1.88%
2026-07-10	29.47	29.585	28.9	29.28	543,100	-1.58%
2026-07-09	29.81	30.205	29.34	29.75	1,065,588	+1.78%
2026-07-08	29.59	29.65	28.65	29.23	1,553,462	-2.92%
2026-07-07	30.59	31	29.74	30.11	1,096,661	-2.27%
2026-07-06	31.6	31.9	30.52	30.81	1,134,702	-2.00%
2026-07-02	31.71	32.407	30.26	31.44	2,812,198	+0.13%
2026-07-01	31.55	32.96	31.36	31.4	474,684	-0.73%
2026-06-30	32.01	32.09	31.11	31.63	995,990	-0.89%
2026-06-29	32.23	32.31	31.53	31.98	618,354	-0.84%
2026-06-26	31.69	32.455	31.6	32.25	1,138,471	+2.51%
2026-06-25	32.48	32.51	31.17	31.46	1,252,726	+0.16%
2026-06-24	30.89	31.72	30.74	31.41	1,073,277	-2.45%
2026-06-23	32.51	32.9	32.09	32.2	1,387,897	-4.99%
2026-06-22	33.55	34.19	33.42	33.89	1,242,048	-2.78%
2026-06-18	35.96	37.03	33.96	34.86	2,071,118	-3.33%
2026-06-17	36.62	38.23	36.01	36.06	1,013,586	-2.14%
2026-06-16	36.5	37.06	36.15	36.85	710,611	+1.91%
2026-06-15	36.27	36.768	35.9	36.16	975,869	+6.89%
2026-06-12	33.09	33.97	32.61	33.83	929,231	+3.33%
2026-06-11	31.65	33	31.5	32.74	1,262,687	+4.04%
2026-06-10	32	32.935	31.395	31.47	1,330,228	-4.75%
2026-06-09	34.23	34.29	32.19	33.04	943,112	-2.19%
2026-06-08	33.94	34.4	33.63	33.78	1,046,175	-0.27%
2026-06-05	35.35	35.35	33.67	33.87	1,207,242	-6.20%
2026-06-04	35.81	36.79	35.81	36.11	409,566	+2.27%
2026-06-03	36.15	36.42	35.08	35.31	763,304	-4.18%
2026-06-02	36.07	37.02	35.5	36.85	716,089	+2.50%
2026-06-01	35.87	36.299	34.64	35.95	641,298	-2.86%
2026-05-29	36.55	37.14	35.84	37.01	992,504	+3.18%
2026-05-28	35.44	36.75	34.966	35.87	737,787	+0.50%
2026-05-27	35.88	36.59	35.67	35.69	740,455	-3.31%
2026-05-26	36.4	37.155	36.23	36.91	552,849	+3.68%
2026-05-22	35.3	35.88	34.93	35.6	422,613	+0.08%
2026-05-21	35.33	36.26	35.2	35.57	526,516	-1.33%
2026-05-20	35.76	36.31	35.16	36.05	584,359	+1.58%
2026-05-19	35.67	35.97	34.731	35.49	883,702	-1.88%
2026-05-18	36.56	37.056	35.86	36.17	369,010	-0.69%
2026-05-15	36.73	36.83	35.8	36.42	1,582,090	-5.08%
2026-05-14	39.09	39.105	37.705	38.37	775,275	-2.12%
2026-05-13	39.28	39.798	38.67	39.2	479,849	-1.04%