NYSE:OR | Historical Stock Price | OR Royalties Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-07-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.73$10.28$15.72$24.04$36.75$56.182016-07-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$9.72$9.78199,700——
2016-12-29$9.91$9.97307,000——
2016-12-28$9.42$9.48302,100——
2016-12-27$9.21$9.24145,000——
2016-12-23$9.04$9.0687,500——
2016-12-22$8.97$8.99121,600——
2016-12-21$9.00$9.02246,900——
2016-12-20$9.11$9.13436,500——
2016-12-19$9.09$9.11355,900——
2016-12-16$8.93$8.953,454,900——
2016-12-15$9.11$9.13953,100——
2016-12-14$9.38$9.41408,200——
2016-12-13$9.81$9.84459,600——
2016-12-12$9.95$9.98484,600——
2016-12-09$10.00$10.0394,200——
2016-12-08$10.20$10.2362,400——
2016-12-07$10.14$10.1769,600——
2016-12-06$10.09$10.1260,200——
2016-12-05$10.03$10.06110,200——
2016-12-02$10.00$10.0390,800——
2016-12-01$9.85$9.8853,000——
2016-11-30$9.80$9.83138,500——
2016-11-29$9.85$9.8852,600——
2016-11-28$9.81$9.8486,400——
2016-11-25$9.60$9.6338,300——
2016-11-23$9.53$9.5692,300——
2016-11-22$9.77$9.8066,200——
2016-11-21$9.73$9.76124,800——
2016-11-18$9.84$9.8745,800——
2016-11-17$9.73$9.76127,300——
2016-11-16$10.00$10.03164,200——
2016-11-15$10.09$10.1299,700——
2016-11-14$9.65$9.68175,600——
2016-11-11$9.43$9.46291,000——
2016-11-10$9.54$9.57133,900——
2016-11-09$9.87$9.90156,700——
2016-11-08$10.11$10.14123,500——
2016-11-07$10.28$10.31104,400——
2016-11-04$10.42$10.4555,800——
2016-11-03$10.62$10.6578,600——
2016-11-02$10.68$10.71158,700——
2016-11-01$10.78$10.8198,600——
2016-10-31$10.53$10.5644,900——
2016-10-28$10.49$10.5247,600——
2016-10-27$10.46$10.4953,100——
2016-10-26$10.56$10.5986,000——
2016-10-25$10.50$10.53130,200——
2016-10-24$10.09$10.1268,700——
2016-10-21$10.26$10.2947,000——
2016-10-20$10.32$10.3592,800——
2016-10-19$10.58$10.61111,000——
2016-10-18$10.45$10.4860,100——
2016-10-17$10.26$10.2956,400——
2016-10-14$10.01$10.0492,000——
2016-10-13$10.32$10.3565,200——
2016-10-12$10.14$10.1728,300——
2016-10-11$10.01$10.0455,700——
2016-10-10$10.21$10.2424,400——
2016-10-07$10.11$10.1480,900——
2016-10-06$9.91$9.94141,400——
2016-10-05$9.81$9.84177,900——
2016-10-04$9.74$9.77251,200——
2016-10-03$10.45$10.48121,500——
2016-09-30$10.94$10.9795,000——
2016-09-29$11.01$11.0474,900——
2016-09-28$11.07$11.1064,500——
2016-09-27$11.05$11.0592,100——
2016-09-26$11.23$11.2344,700——
2016-09-23$11.33$11.3380,600——
2016-09-22$11.68$11.68100,800——
2016-09-21$11.72$11.7271,300——
2016-09-20$11.22$11.2241,600——
2016-09-19$11.19$11.1972,100——
2016-09-16$10.96$10.96207,500——
2016-09-15$11.72$11.7261,400——
2016-09-14$11.51$11.5147,500——
2016-09-13$11.74$11.7482,900——
2016-09-12$12.01$12.01162,700——
2016-09-09$11.49$11.49126,100——
2016-09-08$12.03$12.03123,500——
2016-09-07$12.38$12.3854,800——
2016-09-06$12.65$12.65156,500——
2016-09-02$12.34$12.34103,300——
2016-09-01$12.11$12.11101,400——
2016-08-31$11.29$11.29150,200——
2016-08-30$11.43$11.43168,500——
2016-08-29$11.98$11.98169,600——
2016-08-26$12.00$12.00139,900——
2016-08-25$12.19$12.19132,300——
2016-08-24$12.08$12.08192,800——
2016-08-23$12.60$12.60121,100——
2016-08-22$12.71$12.71221,100——
2016-08-19$12.70$12.70198,500——
2016-08-18$12.96$12.96230,500——
2016-08-17$12.67$12.67151,700——
2016-08-16$12.77$12.77176,400——
2016-08-15$13.11$13.11115,300——
2016-08-12$13.11$13.11118,200——
2016-08-11$13.05$13.05124,700——
2016-08-10$13.20$13.20114,700——
2016-08-09$13.17$13.17113,800——
2016-08-08$13.08$13.08108,900——
2016-08-05$13.21$13.21146,400——
2016-08-04$13.56$13.56176,400——
2016-08-03$13.65$13.6583,500——
2016-08-02$13.90$13.90228,300——
2016-08-01$14.49$14.49108,700——
2016-07-29$13.28$13.28190,400——
2016-07-28$12.98$12.98105,500——
2016-07-27$12.81$12.81151,600——
2016-07-26$12.53$12.53331,500——
2016-07-25$12.03$12.03146,000——
2016-07-22$12.55$12.5517,200——
2016-07-21$12.76$12.7642,600——
2016-07-20$12.60$12.6065,200——
2016-07-19$13.03$13.0357,200——
2016-07-18$13.30$13.3015,600——
2016-07-15$13.25$13.2544,300——
2016-07-14$13.61$13.6131,800——
2016-07-13$13.35$13.3535,400——
2016-07-12$13.04$13.0452,000——
2016-07-11$13.38$13.3855,700——
2016-07-08$13.62$13.6236,300——
2016-07-07$13.30$13.3051,500——
2016-07-06$13.64$13.6475,800——