OR Royalties Inc.
ORNYSEBasic Materials● Active
$33.85
$-0.02(-0.06%)
Market Cap$6.3B
P/E Ratio—
52W High$48.06
52W Low$24.76
OR Royalties Inc.（OR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
or · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$48.06
Feb 27, 2026
-29.5% from here
5-Year Low5Y
$9.20
Sep 26, 2022
+268.1% from low
IPO Priceadj.
$13.64
Jul 6, 2016
+148.3% since IPO
1 Year Ago
$25.99
Jun 9, 2025
+30.3% in 1Y
5 Years Ago
$14.56
Jun 8, 2021
+132.6% in 5Y
10 Years Ago
$13.17
Jun 8, 2016
+157.1% in 10Y
Historical Price Data · OR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $34.05 | $34.39 | $33.84 | $33.92 | $33.92 | 323K | -0.40% |
| Jun 5, 2026 | $35.35 | $35.35 | $33.67 | $33.87 | $33.87 | 1.2M | -4.19% |
| Jun 4, 2026 | $35.81 | $36.79 | $35.81 | $36.11 | $36.11 | 410K | +0.84% |
| Jun 3, 2026 | $36.15 | $36.42 | $35.08 | $35.31 | $35.31 | 763K | -2.32% |
| Jun 2, 2026 | $36.07 | $37.02 | $35.50 | $36.85 | $36.85 | 716K | +2.16% |
| Jun 1, 2026 | $35.87 | $36.30 | $34.64 | $35.95 | $35.95 | 641K | +0.22% |
| May 29, 2026 | $36.55 | $37.14 | $35.84 | $37.01 | $37.01 | 993K | +1.26% |
| May 28, 2026 | $35.44 | $36.75 | $34.97 | $35.87 | $35.87 | 738K | +1.21% |
| May 27, 2026 | $35.88 | $36.59 | $35.67 | $35.69 | $35.69 | 740K | -0.53% |
| May 26, 2026 | $36.40 | $37.16 | $36.23 | $36.91 | $36.91 | 553K | +1.40% |
| May 22, 2026 | $35.30 | $35.88 | $34.93 | $35.60 | $35.60 | 423K | +0.85% |
| May 21, 2026 | $35.33 | $36.26 | $35.20 | $35.57 | $35.57 | 527K | +0.68% |
| May 20, 2026 | $35.76 | $36.31 | $35.16 | $36.05 | $36.05 | 584K | +0.81% |
| May 19, 2026 | $35.67 | $35.97 | $34.73 | $35.49 | $35.49 | 884K | -0.50% |
| May 18, 2026 | $36.56 | $37.06 | $35.86 | $36.17 | $36.17 | 369K | -1.07% |
| May 15, 2026 | $36.73 | $36.83 | $35.80 | $36.42 | $36.42 | 1.6M | -0.84% |
| May 14, 2026 | $39.09 | $39.10 | $37.71 | $38.37 | $38.37 | 775K | -1.84% |
| May 13, 2026 | $39.28 | $39.80 | $38.67 | $39.20 | $39.20 | 480K | -0.20% |
| May 12, 2026 | $39.05 | $39.93 | $38.07 | $39.61 | $39.61 | 557K | +1.43% |
| May 11, 2026 | $38.98 | $40.53 | $38.70 | $39.80 | $39.80 | 840K | +2.10% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OR
Jan 1 → Dec 31 · 6 years2026-5.6%$35.92 → $33.91
-5.6%
2025+92.8%$18.36 → $35.39
+92.8%
2024+27.0%$14.25 → $18.10
+27.0%
2023+16.6%$12.25 → $14.28
+16.6%
2022-0.1%$12.08 → $12.07
-0.1%
2021-16.1%$14.60 → $12.25
-16.1%
Best Year2025 · +92.8%
Worst Year2021 · -16.1%
Positive Years3 / 6
Avg Annual Return+19.1%
6Y Total Return+132.3%
6Y CAGR~+15.1% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$500.79+0.00%
Mkt Cap $231.7B
BHP Group Limited
BHP
$84.22+0.00%
Mkt Cap $213.9B
Rio Tinto Group
RIO
$101.25+0.00%
Mkt Cap $164.4B
Southern Copper Corporation
SCCO
$172.19+0.00%
Mkt Cap $143.7B
Agnico Eagle Mines Limited
AEM.TO
$228.00+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.69+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$55.47+0.00%
Mkt Cap $92.9B
Freeport-McMoRan Inc.
FCX
$64.49+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.43+0.00%
Mkt Cap $81.9B
The Sherwin-Williams Company
SHW
$299.48+0.00%
Mkt Cap $73.9BWhat If You Invested in OR?
If you invested $1,000 in OR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,571
Total Return+157.1%
CAGR~+9.9% / yr
Profit+$1,571
Based on Jun 8, 2016 · $13.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
OR Royalties Inc.（OR）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $33.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OR 历史股价FMP 日线复权 OHLCV