OR Royalties Stock Price History
NYSE: ORBasic MaterialsPrecious MetalsUSD
34.84+0.66 (+1.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OR price history at a glance
The price history for OR Royalties (OR) on this page begins on July 4, 2016, when the stock closed at $13.62; it most recently closed at $34.84 on October 5, 2026. The highest price in this record is $48.06, reached on February 23, 2026; the latest close is 27.5% below that peak. Across the 9 complete calendar years in the table, OR finished higher in 6 and lower in 3. Its best year was 2025 (+90.0%) and its worst was 2018 (-21.1%).
Over roughly 10 years the share price changed +155.8%, a 9.6% compound annual price return (excluding dividends). In the last 12 months alone, OR has lost 7.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $48.06
- Date of high
- Feb 23, 2026
- Low since 2016
- $4.65
- Date of low
- Mar 16, 2020
- 52-week high
- $48.06
- 52-week low
- $27.54
- IPO year
- 2016
- Last close
- $34.84
OR returns
1 week
+1.07%
1 month
-6.22%
3 months
+18.99%
6 months
-11.66%
Year to date
-1.55%
1 year
-7.32%
3 years
+190.82%
5 years
+183.25%
OR price return, excluding dividends.
OR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.84 | -1.05% |
| 2025 | 35.21 | +90.02% |
| 2024 | 18.53 | +29.76% |
| 2023 | 14.28 | +18.31% |
| 2022 | 12.07 | -1.47% |
| 2021 | 12.25 | -3.39% |
| 2020 | 12.68 | +31.54% |
| 2019 | 9.64 | +5.70% |
| 2018 | 9.12 | -21.11% |
| 2017 | 11.56 | +18.93% |
| 2016* | 9.72 | -28.63% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
OR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.74 | 35.09 | 34.43 | 34.84 | +1.93% | |
| 33.75 | 34.45 | 33.70 | 34.18 | +0.77% | |
| 33.83 | 34.37 | 33.20 | 33.92 | -1.60% | |
| 34.62 | 34.95 | 34.28 | 34.47 | +0.03% | |
| 34.58 | 35.16 | 33.87 | 34.46 | -0.03% | |
| 34.47 | 34.66 | 33.94 | 34.47 | +1.44% | |
| 34.33 | 34.52 | 33.84 | 33.98 | -1.05% | |
| 34.55 | 34.67 | 34.12 | 34.34 | 0.00% | |
| 34.39 | 34.59 | 34.02 | 34.34 | +0.18% | |
| 34.21 | 34.95 | 33.95 | 34.28 | -4.19% | |
| 35.71 | 35.92 | 35.30 | 35.78 | +0.11% | |
| 35.65 | 35.90 | 35.24 | 35.74 | -0.91% | |
| 36.55 | 36.55 | 35.79 | 36.07 | -3.94% | |
| 36.24 | 37.78 | 36.07 | 37.55 | +3.99% | |
| 36.80 | 36.82 | 35.65 | 36.11 | -1.71% | |
| 37.29 | 37.29 | 36.29 | 36.74 | -0.68% | |
| 36.50 | 37.12 | 35.91 | 36.99 | +4.29% | |
| 36.27 | 36.31 | 34.90 | 35.47 | -0.31% | |
| 35.61 | 35.86 | 34.84 | 35.58 | +0.17% | |
| 34.80 | 35.65 | 34.63 | 35.52 | -1.42% | |
| 36.35 | 36.62 | 35.67 | 36.03 | +0.53% | |
| 35.82 | 36.44 | 35.69 | 35.84 | -3.53% | |
| 37.66 | 38.13 | 36.96 | 37.15 | +0.65% | |
| 37.19 | 37.90 | 36.84 | 36.91 | -1.07% | |
| 36.77 | 37.74 | 36.61 | 37.31 | -0.98% | |
| 37.83 | 37.97 | 37.13 | 37.68 | +2.36% | |
| 36.51 | 37.15 | 36.26 | 36.81 | +3.43% | |
| 35.74 | 37.08 | 35.50 | 35.59 | -3.71% | |
| 37.34 | 37.34 | 36.33 | 36.96 | -1.18% | |
| 38.82 | 39.10 | 36.95 | 37.40 | -3.21% | |
| 38.21 | 39.10 | 38.20 | 38.64 | +0.55% | |
| 38.17 | 39.13 | 38.02 | 38.43 | -1.26% | |
| 36.92 | 38.97 | 36.77 | 38.92 | +3.81% | |
| 36.37 | 37.82 | 36.09 | 37.49 | +3.88% | |
| 36.18 | 36.29 | 35.43 | 36.09 | +2.27% | |
| 34.50 | 35.79 | 34.50 | 35.29 | +1.12% | |
| 33.80 | 35.06 | 33.69 | 34.90 | +8.02% | |
| 32.84 | 33.00 | 32.21 | 32.31 | -3.06% | |
| 33.53 | 33.85 | 33.24 | 33.33 | -0.09% | |
| 33.25 | 33.52 | 32.89 | 33.36 | +1.68% | |
| 33.11 | 33.22 | 32.62 | 32.81 | -2.67% | |
| 34.71 | 34.71 | 33.52 | 33.71 | +0.06% | |
| 33.61 | 33.82 | 33.36 | 33.69 | -0.15% | |
| 32.90 | 33.94 | 32.77 | 33.74 | +2.00% | |
| 33.82 | 34.09 | 32.54 | 33.08 | +2.89% | |
| 32.06 | 32.38 | 31.58 | 32.15 | -0.28% | |
| 32.39 | 32.73 | 31.90 | 32.24 | +4.81% | |
| 31.04 | 31.44 | 30.64 | 30.76 | +1.08% | |
| 29.69 | 30.49 | 29.51 | 30.43 | +2.25% | |
| 30.00 | 30.27 | 29.47 | 29.76 | -3.03% | |
| 30.07 | 30.73 | 29.74 | 30.69 | +4.07% | |
| 29.26 | 30.33 | 28.70 | 29.49 | +0.17% | |
| 29.04 | 29.47 | 28.69 | 29.44 | -0.34% | |
| 29.49 | 29.86 | 28.75 | 29.54 | +1.16% | |
| 29.28 | 29.64 | 28.82 | 29.20 | +0.52% | |
| 28.74 | 29.20 | 28.48 | 29.05 | -1.49% | |
| 29.76 | 30.19 | 29.32 | 29.49 | +0.92% | |
| 28.79 | 29.33 | 28.67 | 29.22 | +4.13% | |
| 28.08 | 28.72 | 28.03 | 28.06 | -0.85% | |
| 27.74 | 28.58 | 27.54 | 28.30 | +0.89% | |
| 28.26 | 28.35 | 27.75 | 28.05 | -2.60% | |
| 28.87 | 29.15 | 28.34 | 28.80 | -0.35% | |
| 29.56 | 29.70 | 28.72 | 28.90 | +0.59% | |
| 28.87 | 28.95 | 28.29 | 28.73 | -1.88% | |
| 29.47 | 29.59 | 28.90 | 29.28 | -1.58% | |
| 29.81 | 30.21 | 29.34 | 29.75 | +1.78% | |
| 29.59 | 29.65 | 28.65 | 29.23 | -2.92% | |
| 30.59 | 31.00 | 29.74 | 30.11 | -2.27% | |
| 31.60 | 31.90 | 30.52 | 30.81 | -2.00% | |
| 31.71 | 32.41 | 30.26 | 31.44 | +0.13% | |
| 31.55 | 32.96 | 31.36 | 31.40 | -0.73% | |
| 32.01 | 32.09 | 31.11 | 31.63 | -1.09% | |
| 32.23 | 32.31 | 31.53 | 31.98 | -0.84% | |
| 31.69 | 32.46 | 31.60 | 32.25 | +2.51% | |
| 32.48 | 32.51 | 31.17 | 31.46 | +0.16% | |
| 30.89 | 31.72 | 30.74 | 31.41 | -2.45% | |
| 32.51 | 32.90 | 32.09 | 32.20 | -4.99% | |
| 33.55 | 34.19 | 33.42 | 33.89 | -2.78% | |
| 35.96 | 37.03 | 33.96 | 34.86 | -3.33% | |
| 36.62 | 38.23 | 36.01 | 36.06 | -2.14% | |
| 36.50 | 37.06 | 36.15 | 36.85 | +1.91% | |
| 36.27 | 36.77 | 35.90 | 36.16 | +6.89% | |
| 33.09 | 33.97 | 32.61 | 33.83 | +3.33% | |
| 31.65 | 33.00 | 31.50 | 32.74 | +4.04% | |
| 32.00 | 32.94 | 31.40 | 31.47 | -4.75% | |
| 34.23 | 34.29 | 32.19 | 33.04 | -2.19% | |
| 33.94 | 34.40 | 33.63 | 33.78 | -0.27% | |
| 35.35 | 35.35 | 33.67 | 33.87 | -6.20% | |
| 35.81 | 36.79 | 35.81 | 36.11 | +2.27% | |
| 36.15 | 36.42 | 35.08 | 35.31 | -4.18% | |
| 36.07 | 37.02 | 35.50 | 36.85 | +2.50% | |
| 35.87 | 36.30 | 34.64 | 35.95 | -2.86% | |
| 36.55 | 37.14 | 35.84 | 37.01 | +3.18% | |
| 35.44 | 36.75 | 34.97 | 35.87 | +0.50% | |
| 35.88 | 36.59 | 35.67 | 35.69 | -3.31% | |
| 36.40 | 37.16 | 36.23 | 36.91 | +3.68% | |
| 35.30 | 35.88 | 34.93 | 35.60 | +0.08% | |
| 35.33 | 36.26 | 35.20 | 35.57 | -1.33% | |
| 35.76 | 36.31 | 35.16 | 36.05 | +1.58% | |
| 35.67 | 35.97 | 34.73 | 35.49 | -1.88% | |
| 36.56 | 37.06 | 35.86 | 36.17 | -0.69% | |
| 36.73 | 36.83 | 35.80 | 36.42 | -5.08% | |
| 39.09 | 39.11 | 37.71 | 38.37 | -2.12% | |
| 39.28 | 39.80 | 38.67 | 39.20 | -1.04% | |
| 39.05 | 39.93 | 38.07 | 39.61 | -0.48% | |
| 38.98 | 40.53 | 38.70 | 39.80 | +3.59% | |
| 37.72 | 38.54 | 37.56 | 38.42 | +2.51% | |
| 39.64 | 40.72 | 37.35 | 37.48 | -3.25% | |
| 38.37 | 38.84 | 37.79 | 38.74 | +7.34% | |
| 36.66 | 36.80 | 35.94 | 36.09 | 0.00% | |
| 36.33 | 36.76 | 35.88 | 36.09 | -1.72% | |
| 36.78 | 37.03 | 36.30 | 36.72 | -0.51% | |
| 37.83 | 37.90 | 36.77 | 36.91 | +1.12% | |
| 37.70 | 37.70 | 36.41 | 36.50 | -2.87% | |
| 37.98 | 38.03 | 36.67 | 37.58 | -3.37% | |
| 40.16 | 40.17 | 38.88 | 38.89 | -3.62% | |
| 40.50 | 40.76 | 39.90 | 40.35 | +0.77% | |
| 39.83 | 40.65 | 38.93 | 40.04 | -1.01% | |
| 40.50 | 40.90 | 39.92 | 40.45 | +2.30% | |
| 42.35 | 42.58 | 39.50 | 39.54 | -7.49% | |
| 42.27 | 43.04 | 41.64 | 42.74 | +0.28% | |
| 41.68 | 43.61 | 41.64 | 42.62 | +4.28% | |
| 40.43 | 40.98 | 40.22 | 40.87 | +1.84% | |
| 40.06 | 40.48 | 39.31 | 40.13 | +0.05% | |
| 40.00 | 40.28 | 39.57 | 40.11 | +1.62% | |
| 38.96 | 39.90 | 38.58 | 39.47 | +0.08% | |
| 40.09 | 40.30 | 39.16 | 39.44 | -0.53% | |
| 40.38 | 41.01 | 39.41 | 39.65 | -1.44% | |
| 42.50 | 42.54 | 39.91 | 40.23 | +0.27% | |
| 39.91 | 40.22 | 38.85 | 40.12 | +0.85% | |
| 40.06 | 40.47 | 39.49 | 39.78 | -1.22% | |
| 38.07 | 40.55 | 37.93 | 40.27 | +0.40% | |
| 39.12 | 40.77 | 38.79 | 40.11 | +5.50% | |
| 36.25 | 38.36 | 36.19 | 38.02 | +7.86% | |
| 35.86 | 35.91 | 34.85 | 35.25 | +0.06% | |
| 34.08 | 35.55 | 34.02 | 35.23 | +3.25% | |
| 33.55 | 35.40 | 33.55 | 34.12 | -1.87% | |
| 36.16 | 36.24 | 34.52 | 34.77 | +0.40% | |
| 33.63 | 34.79 | 33.26 | 34.63 | +0.79% | |
| 33.25 | 34.79 | 33.10 | 34.36 | +4.53% | |
| 34.87 | 34.87 | 32.48 | 32.87 | -5.00% | |
| 35.09 | 35.34 | 33.53 | 34.60 | -6.13% | |
| 38.07 | 38.44 | 36.68 | 36.86 | -7.27% | |
| 40.48 | 41.08 | 39.40 | 39.75 | -1.27% | |
| 39.94 | 41.34 | 39.29 | 40.26 | -0.17% | |
| 41.75 | 41.86 | 39.43 | 40.33 | -4.09% | |
| 43.00 | 43.02 | 41.99 | 42.05 | -2.16% | |
| 43.01 | 43.11 | 41.72 | 42.98 | -1.63% | |
| 44.01 | 44.67 | 43.06 | 43.69 | +0.62% | |
| 41.99 | 43.72 | 41.12 | 43.42 | +0.74% | |
| 42.25 | 43.69 | 41.30 | 43.10 | +0.14% | |
| 43.05 | 43.60 | 41.85 | 43.04 | -2.23% | |
| 45.20 | 45.37 | 43.55 | 44.02 | -0.16% | |
| 45.19 | 45.60 | 42.88 | 44.09 | -7.63% | |
| 47.38 | 47.81 | 45.69 | 47.73 | +0.72% | |
| 47.45 | 48.06 | 46.75 | 47.39 | +0.81% | |
| 45.40 | 47.12 | 45.11 | 47.01 | +2.60% | |
| 46.00 | 46.25 | 45.20 | 45.82 | +0.86% | |
| 43.82 | 45.94 | 43.50 | 45.43 | +1.56% | |
| 44.68 | 45.18 | 43.75 | 44.73 | +2.40% | |
| 42.21 | 43.93 | 41.82 | 43.68 | +4.17% | |
| 42.70 | 43.37 | 41.55 | 41.93 | -3.68% | |
| 42.94 | 44.09 | 42.33 | 43.53 | +2.88% | |
| 40.88 | 42.37 | 40.42 | 42.31 | -0.89% | |
| 41.13 | 42.79 | 40.73 | 42.69 | +5.83% | |
| 43.25 | 43.80 | 40.25 | 40.34 | -8.03% | |
| 44.11 | 44.36 | 42.75 | 43.86 | +2.14% | |
| 41.74 | 43.18 | 41.73 | 42.94 | +1.95% | |
| 40.75 | 42.28 | 40.62 | 42.12 | +5.22% | |
| 39.76 | 40.73 | 39.56 | 40.03 | +3.52% | |
| 39.64 | 40.52 | 38.58 | 38.67 | -5.84% | |
| 41.03 | 41.13 | 39.25 | 41.07 | +1.96% | |
| 41.15 | 41.15 | 38.93 | 40.28 | +4.03% | |
| 39.56 | 40.87 | 38.38 | 38.72 | -1.83% | |
| 41.84 | 44.13 | 39.13 | 39.44 | -13.72% | |
| 47.52 | 47.75 | 44.55 | 45.71 | -2.37% | |
| 46.75 | 47.34 | 46.00 | 46.82 | +1.74% | |
| 45.80 | 46.11 | 43.93 | 46.02 | +1.03% | |
| 46.11 | 47.57 | 45.41 | 45.55 | +0.77% | |
| 45.54 | 45.92 | 44.72 | 45.20 | -0.24% | |
| 43.28 | 45.44 | 43.04 | 45.31 | +4.64% | |
| 44.80 | 44.95 | 42.84 | 43.30 | -1.05% | |
| 43.00 | 44.16 | 42.99 | 43.76 | +6.21% | |
| 40.45 | 41.29 | 39.90 | 41.20 | +0.88% | |
| 40.31 | 41.35 | 40.00 | 40.84 | +0.17% | |
| 41.44 | 41.44 | 40.03 | 40.77 | -0.42% | |
| 40.85 | 41.37 | 40.24 | 40.94 | +2.04% | |
| 39.63 | 40.31 | 39.32 | 40.12 | +3.94% | |
| 38.28 | 39.25 | 38.00 | 38.60 | +1.45% | |
| 38.00 | 38.22 | 37.27 | 38.05 | -0.81% | |
| 36.23 | 38.54 | 35.45 | 38.36 | +4.10% | |
| 36.00 | 36.85 | 35.75 | 36.85 | +3.72% | |
| 35.67 | 37.11 | 35.53 | 35.53 | +0.91% | |
| 35.92 | 36.00 | 34.29 | 35.21 | -0.51% | |
| 35.55 | 36.16 | 35.38 | 35.39 | -1.61% | |
| 36.41 | 36.43 | 35.74 | 35.97 | +1.10% | |
| 36.27 | 36.71 | 35.50 | 35.58 | -5.32% | |
| 37.51 | 38.07 | 37.13 | 37.58 | +1.46% | |
| 37.27 | 37.58 | 36.53 | 37.04 | -0.96% | |
| 37.10 | 37.57 | 36.68 | 37.40 | +1.30% | |
| 37.82 | 37.82 | 36.88 | 36.92 | -0.14% | |
| 35.64 | 37.14 | 35.64 | 36.97 | +3.88% | |
| 35.25 | 35.97 | 35.01 | 35.59 | +0.25% | |
| 36.00 | 36.13 | 35.10 | 35.50 | -0.84% | |
| 34.51 | 36.20 | 34.50 | 35.80 | +3.14% | |
| 36.56 | 36.65 | 34.66 | 34.71 | -3.72% | |
| 36.53 | 36.76 | 35.62 | 36.05 | +0.39% | |
| 35.32 | 36.16 | 35.03 | 35.91 | +1.90% | |
| 34.64 | 35.62 | 34.19 | 35.24 | +1.56% | |
| 33.56 | 34.74 | 33.56 | 34.70 | +3.46% | |
| 34.53 | 34.55 | 33.53 | 33.54 | -1.21% | |
| 34.56 | 34.77 | 33.88 | 33.95 | -0.76% | |
| 33.73 | 34.60 | 33.57 | 34.21 | +0.44% | |
| 34.23 | 34.79 | 33.98 | 34.06 | +0.09% | |
| 34.35 | 34.60 | 33.32 | 34.03 | -1.36% | |
| 35.66 | 35.66 | 34.37 | 34.50 | -1.15% | |
| 34.75 | 35.08 | 34.52 | 34.90 | +2.08% | |
| 33.87 | 34.35 | 33.72 | 34.19 | +1.82% | |
| 33.60 | 33.87 | 33.37 | 33.58 | -0.21% | |
| 32.48 | 33.69 | 32.48 | 33.65 | +4.41% | |
| 32.24 | 32.98 | 32.12 | 32.23 | -0.03% | |
| 33.34 | 34.08 | 32.22 | 32.24 | -2.63% | |
| 32.81 | 33.40 | 32.64 | 33.11 | +2.00% | |
| 32.28 | 32.78 | 32.05 | 32.46 | +1.79% | |
| 32.17 | 32.42 | 31.67 | 31.89 | -1.57% | |
| 31.44 | 32.63 | 31.36 | 32.40 | -0.98% | |
| 33.33 | 33.58 | 32.35 | 32.72 | -1.95% | |
| 32.50 | 33.53 | 32.21 | 33.37 | +2.96% | |
| 32.76 | 32.76 | 31.78 | 32.41 | +0.22% | |
| 32.80 | 33.07 | 31.91 | 32.34 | +1.25% | |
| 31.23 | 32.00 | 31.09 | 31.94 | +2.77% | |
| 31.64 | 31.83 | 30.22 | 31.08 | -0.67% | |
| 31.40 | 31.80 | 31.21 | 31.29 | +1.46% | |
| 31.26 | 31.38 | 30.75 | 30.84 | -3.17% | |
| 32.03 | 32.15 | 31.41 | 31.85 | -0.41% | |
| 32.47 | 32.78 | 31.73 | 31.98 | -1.90% | |
| 31.99 | 32.69 | 31.74 | 32.60 | +2.26% | |
| 32.50 | 32.55 | 31.54 | 31.88 | +0.22% | |
| 31.15 | 32.04 | 31.15 | 31.81 | +0.35% | |
| 32.27 | 32.56 | 30.78 | 31.70 | -4.95% | |
| 33.20 | 33.58 | 32.95 | 33.35 | -1.01% | |
| 35.18 | 35.18 | 33.59 | 33.69 | -2.83% | |
| 33.15 | 34.85 | 33.07 | 34.67 | +1.70% | |
| 35.68 | 35.87 | 33.81 | 34.09 | -9.21% | |
| 38.87 | 38.87 | 37.51 | 37.55 | -0.35% | |
| 39.30 | 39.40 | 36.95 | 37.68 | -5.85% | |
| 39.12 | 40.43 | 38.78 | 40.02 | +3.52% | |
| 38.67 | 39.07 | 38.36 | 38.66 | +0.94% | |
| 38.12 | 39.30 | 38.01 | 38.30 | -1.21% | |
| 38.64 | 39.15 | 38.59 | 38.77 | +2.92% | |
| 37.56 | 38.02 | 37.00 | 37.67 | +0.21% | |
| 40.96 | 41.00 | 37.58 | 37.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OR chart for longer ranges.