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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.68$13.521,126,800——
2020-12-30$12.87$13.731,368,900——
2020-12-29$12.08$12.84753,600——
2020-12-28$12.34$13.12559,100——
2020-12-24$12.36$13.14216,900——
2020-12-23$12.22$12.99409,600——
2020-12-22$12.15$12.921,028,000——
2020-12-21$12.29$13.07645,700——
2020-12-18$12.02$12.78964,200——
2020-12-17$12.39$13.17796,700——
2020-12-16$11.79$12.53732,400——
2020-12-15$11.69$12.43965,500——
2020-12-14$11.27$11.981,503,200——
2020-12-11$11.26$11.97418,700——
2020-12-10$11.25$11.96515,300——
2020-12-09$11.30$12.01624,600——
2020-12-08$11.60$12.33481,000——
2020-12-07$11.58$12.31578,900——
2020-12-04$11.12$11.82421,300——
2020-12-03$11.16$11.86486,200——
2020-12-02$11.24$11.95529,800——
2020-12-01$11.20$11.91879,800——
2020-11-30$10.88$11.57645,800——
2020-11-27$10.78$11.46360,200——
2020-11-25$10.55$11.22730,300——
2020-11-24$10.46$11.121,103,400——
2020-11-23$10.60$11.27867,800——
2020-11-20$10.89$11.58764,700——
2020-11-19$10.68$11.35848,500——
2020-11-18$10.81$11.49751,000——
2020-11-17$11.14$11.84701,700——
2020-11-16$11.20$11.91664,900——
2020-11-13$11.45$12.17480,000——
2020-11-12$11.49$12.22630,600——
2020-11-11$11.23$11.94801,500——
2020-11-10$11.24$11.95698,400——
2020-11-09$11.63$12.361,074,000——
2020-11-06$12.44$13.231,142,800——
2020-11-05$12.28$13.061,210,800——
2020-11-04$11.48$12.21643,800——
2020-11-03$11.71$12.45703,900——
2020-11-02$11.66$12.40674,300——
2020-10-30$11.18$11.89685,700——
2020-10-29$11.12$11.82677,400——
2020-10-28$11.05$11.75973,500——
2020-10-27$12.09$12.85505,200——
2020-10-26$11.85$12.60668,800——
2020-10-23$11.93$12.68531,300——
2020-10-22$12.06$12.82655,400——
2020-10-21$12.17$12.94613,800——
2020-10-20$11.89$12.64615,300——
2020-10-19$11.83$12.58580,100——
2020-10-16$12.01$12.77395,100——
2020-10-15$12.29$13.07471,900——
2020-10-14$12.43$13.22808,700——
2020-10-13$12.20$12.971,265,100——
2020-10-12$12.39$13.17920,300——
2020-10-09$12.55$13.341,785,500——
2020-10-08$11.97$12.73688,900——
2020-10-07$11.81$12.561,330,100——
2020-10-06$12.05$12.811,364,000——
2020-10-05$11.93$12.68533,000——
2020-10-02$11.76$12.50528,600——
2020-10-01$11.97$12.73514,700——
2020-09-30$11.83$12.58495,700——
2020-09-29$11.91$12.66513,500——
2020-09-28$11.84$12.55653,100——
2020-09-25$11.70$12.40507,200——
2020-09-24$11.78$12.491,011,900——
2020-09-23$11.48$12.17927,600——
2020-09-22$12.41$13.15547,900——
2020-09-21$12.57$13.321,104,000——
2020-09-18$13.03$13.811,313,000——
2020-09-17$13.11$13.89696,200——
2020-09-16$13.12$13.91720,300——
2020-09-15$13.10$13.88742,300——
2020-09-14$13.00$13.781,056,200——
2020-09-11$12.68$13.441,424,000——
2020-09-10$12.49$13.241,224,300——
2020-09-09$12.44$13.18783,500——
2020-09-08$11.78$12.49728,200——
2020-09-04$11.80$12.51752,400——
2020-09-03$12.15$12.88705,600——
2020-09-02$12.16$12.89615,100——
2020-09-01$12.18$12.91759,800——
2020-08-31$12.30$13.04479,000——
2020-08-28$12.09$12.81488,000——
2020-08-27$11.65$12.35771,100——
2020-08-26$11.79$12.50654,000——
2020-08-25$11.50$12.19585,700——
2020-08-24$11.51$12.20568,800——
2020-08-21$11.53$12.22468,900——
2020-08-20$11.80$12.51548,300——
2020-08-19$11.49$12.18726,100——
2020-08-18$11.76$12.46900,100——
2020-08-17$11.70$12.40866,500——
2020-08-14$10.94$11.59716,800——
2020-08-13$11.11$11.77846,100——
2020-08-12$10.77$11.41952,300——
2020-08-11$10.99$11.651,352,700——
2020-08-10$11.42$12.10862,900——
2020-08-07$11.52$12.211,022,600——
2020-08-06$11.83$12.541,851,100——
2020-08-05$12.45$13.201,227,900——
2020-08-04$12.30$13.041,131,200——
2020-08-03$11.62$12.32605,000——
2020-07-31$11.73$12.43701,200——
2020-07-30$11.37$12.05692,900——
2020-07-29$11.73$12.431,017,200——
2020-07-28$11.92$12.631,024,700——
2020-07-27$11.83$12.541,254,900——
2020-07-24$11.45$12.14750,900——
2020-07-23$11.18$11.851,025,800——
2020-07-22$11.44$12.12919,200——
2020-07-21$11.40$12.08961,700——
2020-07-20$11.10$11.761,120,300——
2020-07-17$10.77$11.41597,100——
2020-07-16$10.60$11.23809,000——
2020-07-15$10.91$11.56796,300——
2020-07-14$10.63$11.27774,000——
2020-07-13$10.27$10.881,087,000——
2020-07-10$10.57$11.20630,600——
2020-07-09$10.73$11.37959,600——
2020-07-08$10.72$11.36937,400——
2020-07-07$10.63$11.271,027,800——
2020-07-06$10.34$10.961,153,500——
2020-07-02$9.95$10.55678,200——
2020-07-01$9.94$10.53728,600——
2020-06-30$10.00$10.601,169,200——
2020-06-29$9.66$10.24560,000——
2020-06-26$9.68$10.22711,900——
2020-06-25$9.79$10.34436,300——
2020-06-24$9.66$10.20807,200——
2020-06-23$9.87$10.42791,500——
2020-06-22$9.70$10.24768,500——
2020-06-19$9.39$9.911,952,500——
2020-06-18$8.94$9.44502,200——
2020-06-17$9.17$9.68645,400——
2020-06-16$9.09$9.60554,600——
2020-06-15$9.32$9.84924,200——
2020-06-12$8.95$9.45911,700——
2020-06-11$9.10$9.611,146,400——
2020-06-10$9.63$10.171,101,300——
2020-06-09$9.41$9.94727,900——
2020-06-08$9.43$9.96652,300——
2020-06-05$9.38$9.901,032,300——
2020-06-04$9.48$10.01647,400——
2020-06-03$9.24$9.76883,200——
2020-06-02$9.63$10.17764,700——
2020-06-01$10.07$10.63710,100——
2020-05-29$9.88$10.431,406,800——
2020-05-28$9.80$10.35623,500——
2020-05-27$9.83$10.38922,300——
2020-05-26$9.72$10.26893,600——
2020-05-22$10.31$10.89516,200——
2020-05-21$10.18$10.75725,200——
2020-05-20$10.46$11.041,142,700——
2020-05-19$10.61$11.201,262,700——
2020-05-18$9.80$10.351,093,700——
2020-05-15$10.34$10.921,218,700——
2020-05-14$9.64$10.181,097,800——
2020-05-13$9.12$9.631,012,200——
2020-05-12$9.53$10.06766,600——
2020-05-11$9.34$9.86644,300——
2020-05-08$9.57$10.10737,600——
2020-05-07$9.54$10.07802,000——
2020-05-06$9.20$9.71616,900——
2020-05-05$9.40$9.921,011,500——
2020-05-04$9.38$9.901,003,200——
2020-05-01$9.40$9.92922,000——
2020-04-30$9.15$9.66997,000——
2020-04-29$9.51$10.041,197,200——
2020-04-28$9.29$9.81894,600——
2020-04-27$9.32$9.84849,600——
2020-04-24$9.24$9.76933,000——
2020-04-23$9.28$9.801,462,000——
2020-04-22$9.01$9.511,037,800——
2020-04-21$8.38$8.85667,900——
2020-04-20$8.47$8.941,130,900——
2020-04-17$8.32$8.782,196,400——
2020-04-16$8.52$9.001,180,200——
2020-04-15$8.47$8.941,030,500——
2020-04-14$8.55$9.032,536,000——
2020-04-13$8.61$9.091,812,900——
2020-04-09$8.23$8.691,163,800——
2020-04-08$7.62$8.05531,300——
2020-04-07$7.86$8.30847,900——
2020-04-06$7.82$8.261,139,200——
2020-04-03$7.52$7.94825,400——
2020-04-02$7.68$8.11923,000——
2020-04-01$7.43$7.841,133,600——
2020-03-31$7.44$7.861,322,400——
2020-03-30$7.39$7.801,126,000——
2020-03-27$7.33$7.701,242,400——
2020-03-26$8.10$8.511,243,800——
2020-03-25$7.99$8.391,445,700——
2020-03-24$7.15$7.511,544,300——
2020-03-23$6.80$7.141,458,200——
2020-03-20$6.51$6.842,373,300——
2020-03-19$6.96$7.311,610,400——
2020-03-18$6.89$7.241,561,300——
2020-03-17$7.59$7.972,234,300——
2020-03-16$5.97$6.272,347,500——
2020-03-13$5.26$5.532,571,100——
2020-03-12$6.13$6.441,815,400——
2020-03-11$7.16$7.521,242,900——
2020-03-10$7.78$8.171,212,500——
2020-03-09$7.79$8.181,202,100——
2020-03-06$8.65$9.091,618,000——
2020-03-05$8.92$9.37946,500——
2020-03-04$8.74$9.18978,800——
2020-03-03$8.75$9.191,983,500——
2020-03-02$8.43$8.861,358,000——
2020-02-28$8.21$8.632,977,800——
2020-02-27$8.87$9.321,913,900——
2020-02-26$9.73$10.221,063,700——
2020-02-25$9.72$10.211,629,300——
2020-02-24$10.21$10.731,604,200——
2020-02-21$10.43$10.961,328,400——
2020-02-20$10.48$11.011,856,600——
2020-02-19$10.62$11.161,527,000——
2020-02-18$10.43$10.96848,900——
2020-02-14$10.31$10.83778,900——
2020-02-13$10.12$10.63846,100——
2020-02-12$9.79$10.291,057,400——
2020-02-11$10.32$10.841,506,700——
2020-02-10$9.74$10.23569,800——
2020-02-07$9.63$10.121,025,900——
2020-02-06$9.68$10.17576,600——
2020-02-05$9.35$9.82880,600——
2020-02-04$9.47$9.951,011,300——
2020-02-03$9.62$10.111,629,000——
2020-01-31$9.98$10.492,072,400——
2020-01-30$9.75$10.242,194,300——
2020-01-29$9.72$10.211,442,300——
2020-01-28$9.49$9.97779,000——
2020-01-27$9.63$10.12609,900——
2020-01-24$9.71$10.20556,600——
2020-01-23$9.56$10.04515,300——
2020-01-22$9.50$9.98744,300——
2020-01-21$9.73$10.22867,500——
2020-01-17$9.49$9.97675,600——
2020-01-16$9.48$9.96718,800——
2020-01-15$9.44$9.92834,400——
2020-01-14$9.26$9.73554,400——
2020-01-13$9.14$9.60473,800——
2020-01-10$9.39$9.871,227,900——
2020-01-09$9.35$9.82532,000——
2020-01-08$9.26$9.731,808,600——
2020-01-07$9.91$10.41913,200——
2020-01-06$9.57$10.05923,400——
2020-01-03$9.64$10.13974,600——
2020-01-02$9.72$10.21794,400——