OR Royalties Inc. (OR) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -6.4%
- 3M
- +9.6%
- YTD
- -2.1%
- 1Y
- -13.1%
- 3Y
- +44.4%
- 5Y
- +25.1%
Loading 10-year price history...
OR Historical Performance
OR Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- -6.4%
- 2015 annual price return
- -30.2%
- 2016 annual price return
- -3.8%
- 2017 annual price return
- +16.2%
- 2018 annual price return
- -23.9%
- 2019 annual price return
- +9.2%
- 2020 annual price return
- +30.5%
- 2021 annual price return
- -7.1%
- 2022 annual price return
- +1.3%
- 2023 annual price return
- +16.6%
- 2024 annual price return
- +28.6%
- 2025 annual price return
- +89.9%
- 2026 annual price return
- -15.5%
OR Stock Price Trajectory (2014–2026)
As of October 3, 2026, OR Royalties Inc. (OR) trades at $34.47, representing a -13.1% return over the past year. The stock has delivered a +215.4% total return over five years (+25.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $48.06 on February 27, 2026. From this peak, OR has corrected -28.3%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers WPM (+24.1% 1Y), RGLD (+17.9% 1Y), and FNV (+10.0% 1Y), OR has underperformed the peer group average. Compare OR vs WPM →
OR Historical Price Data · from 2014
Rows 1–50 of 3,058| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 34.47 | 34.66 | 33.94 | 34.47 | 702K | +1.44% |
| 2026-10-01 | 34.33 | 34.52 | 33.84 | 33.98 | 838K | -1.05% |
| 2026-09-30 | 34.55 | 34.66 | 34.12 | 34.34 | 771K | 0.00% |
| 2026-09-29 | 34.39 | 34.59 | 34.02 | 34.34 | 557K | +0.18% |
| 2026-09-28 | 34.21 | 34.95 | 33.95 | 34.28 | 649K | -4.19% |
| 2026-09-25 | 35.71 | 35.92 | 35.30 | 35.78 | 432K | +0.11% |
| 2026-09-24 | 35.65 | 35.90 | 35.24 | 35.74 | 568K | -0.91% |
| 2026-09-23 | 36.55 | 36.55 | 35.79 | 36.07 | 449K | -3.94% |
| 2026-09-22 | 36.24 | 37.78 | 36.06 | 37.55 | 479K | +3.99% |
| 2026-09-21 | 36.80 | 36.82 | 35.65 | 36.11 | 542K | -1.71% |
| 2026-09-18 | 37.29 | 37.29 | 36.29 | 36.74 | 1.41M | -0.68% |
| 2026-09-17 | 36.50 | 37.12 | 35.91 | 36.99 | 975K | +4.29% |
| 2026-09-16 | 36.27 | 36.31 | 34.90 | 35.47 | 1.13M | -0.31% |
| 2026-09-15 | 35.61 | 35.86 | 34.84 | 35.58 | 752K | +0.17% |
| 2026-09-14 | 34.80 | 35.65 | 34.63 | 35.52 | 914K | -1.42% |
| 2026-09-11 | 36.35 | 36.62 | 35.67 | 36.03 | 1.09M | +0.53% |
| 2026-09-10 | 35.82 | 36.44 | 35.69 | 35.84 | 465K | -3.53% |
| 2026-09-09 | 37.66 | 38.13 | 36.96 | 37.15 | 546K | +0.65% |
| 2026-09-08 | 37.19 | 37.90 | 36.84 | 36.91 | 546K | -1.07% |
| 2026-09-04 | 36.77 | 37.74 | 36.60 | 37.31 | 689K | -0.98% |
| 2026-09-03 | 37.83 | 37.97 | 37.13 | 37.68 | 934K | +2.36% |
| 2026-09-02 | 36.51 | 37.15 | 36.26 | 36.81 | 669K | +3.43% |
| 2026-09-01 | 35.74 | 37.08 | 35.49 | 35.59 | 847K | -3.71% |
| 2026-08-31 | 37.34 | 37.34 | 36.33 | 36.96 | 636K | -1.18% |
| 2026-08-28 | 38.82 | 39.10 | 36.96 | 37.40 | 1.01M | -3.21% |
| 2026-08-27 | 38.21 | 39.10 | 38.20 | 38.64 | 696K | +0.55% |
| 2026-08-26 | 38.17 | 39.13 | 38.02 | 38.43 | 972K | -1.26% |
| 2026-08-25 | 36.92 | 38.95 | 36.89 | 38.92 | 1.24M | +3.81% |
| 2026-08-24 | 36.37 | 37.82 | 36.09 | 37.49 | 2.63M | +3.88% |
| 2026-08-21 | 36.18 | 36.29 | 35.43 | 36.09 | 1.54M | +2.27% |
| 2026-08-20 | 34.50 | 35.79 | 34.50 | 35.29 | 1.14M | +1.12% |
| 2026-08-19 | 33.80 | 35.06 | 33.69 | 34.90 | 1.74M | +8.02% |
| 2026-08-18 | 32.84 | 33.00 | 32.21 | 32.31 | 947K | -3.06% |
| 2026-08-17 | 33.53 | 33.85 | 33.24 | 33.33 | 716K | -0.09% |
| 2026-08-14 | 33.25 | 33.52 | 32.89 | 33.36 | 767K | +1.68% |
| 2026-08-13 | 33.11 | 33.22 | 32.62 | 32.81 | 693K | -2.67% |
| 2026-08-12 | 34.71 | 34.71 | 33.52 | 33.71 | 876K | +0.06% |
| 2026-08-11 | 33.61 | 33.82 | 33.36 | 33.69 | 790K | -0.15% |
| 2026-08-10 | 32.90 | 33.94 | 32.77 | 33.74 | 1.19M | +2.00% |
| 2026-08-07 | 33.82 | 34.09 | 32.54 | 33.08 | 1.50M | +2.89% |
| 2026-08-06 | 32.06 | 32.38 | 31.58 | 32.15 | 1.07M | -0.28% |
| 2026-08-05 | 32.39 | 32.73 | 31.90 | 32.24 | 1.21M | +4.81% |
| 2026-08-04 | 31.04 | 31.44 | 30.64 | 30.76 | 1.06M | +1.08% |
| 2026-08-03 | 29.69 | 30.49 | 29.51 | 30.43 | 427K | +2.25% |
| 2026-07-31 | 30.00 | 30.27 | 29.47 | 29.76 | 1.31M | -3.03% |
| 2026-07-30 | 30.07 | 30.73 | 29.74 | 30.69 | 917K | +4.07% |
| 2026-07-29 | 29.26 | 30.33 | 28.70 | 29.49 | 1.24M | +0.17% |
| 2026-07-28 | 29.04 | 29.47 | 28.69 | 29.44 | 1.14M | -0.34% |
| 2026-07-27 | 29.49 | 29.86 | 28.75 | 29.54 | 759K | +1.16% |
| 2026-07-24 | 29.28 | 29.64 | 28.82 | 29.20 | 757K | +0.52% |
OR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OR — Frequently Asked Questions
Quick answers to the most common questions about buying OR stock.
How has OR stock performed recently?
OR declined -13.1% over the past year, below its 5-year annualized CAGR of +25.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is OR's all-time high price?
OR Royalties Inc. reached $48.06 on 2026-02-27. The 52-week high is $48.06. Current 1-year return of -13.1% places the stock further from historical peaks.
Where can I download OR historical price data?
This page provides OR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.