OR Royalties

OR
🏛️ usa →
40.07
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.14 12.27 12.10 12.25 0.3M
2021-12-30 11.81 12.10 11.81 12.10 0.4M
2021-12-29 11.84 12.06 11.75 11.85 0.5M
2021-12-28 12.06 12.24 11.95 11.97 0.3M
2021-12-27 12.03 12.18 11.94 12.06 0.2M
2021-12-23 11.89 12.08 11.79 12.03 0.3M
2021-12-22 11.69 11.89 11.52 11.86 0.4M
2021-12-21 11.66 11.77 11.62 11.69 0.6M
2021-12-20 11.58 11.65 11.40 11.58 0.6M
2021-12-17 11.66 11.87 11.58 11.61 2.1M
2021-12-16 11.36 11.72 11.35 11.69 0.8M
2021-12-15 11.14 11.30 10.92 11.23 1.3M
2021-12-14 11.31 11.46 11.20 11.20 0.7M
2021-12-13 11.51 11.61 11.41 11.45 0.9M
2021-12-10 11.49 11.63 11.46 11.58 0.7M
2021-12-09 11.68 11.72 11.38 11.46 0.9M
2021-12-08 11.64 11.81 11.55 11.78 0.7M
2021-12-07 11.50 11.79 11.50 11.72 0.7M
2021-12-06 11.22 11.50 11.02 11.48 0.6M
2021-12-03 11.19 11.25 10.95 11.20 1.1M
2021-12-02 11.65 11.69 11.16 11.21 1.0M
2021-12-01 12.31 12.35 11.66 11.69 1.2M
2021-11-30 12.33 12.55 12.11 12.21 0.7M
2021-11-29 12.41 12.44 12.23 12.33 0.6M
2021-11-26 12.64 12.72 12.30 12.50 0.6M
2021-11-24 12.64 12.77 12.54 12.64 0.5M
2021-11-23 12.80 12.87 12.53 12.70 0.4M
2021-11-22 12.93 13.13 12.69 12.99 0.6M
2021-11-19 13.20 13.39 13.14 13.19 0.5M
2021-11-18 13.32 13.38 13.18 13.26 0.4M
2021-11-17 13.59 13.61 13.29 13.35 0.4M
2021-11-16 13.63 13.65 13.48 13.50 0.4M
2021-11-15 13.47 13.68 13.36 13.65 0.5M
2021-11-12 13.24 13.49 13.14 13.42 0.7M
2021-11-11 12.95 13.35 12.85 13.27 0.7M
2021-11-10 12.81 13.11 12.74 12.76 0.8M
2021-11-09 12.52 12.70 12.45 12.68 0.6M
2021-11-08 12.60 12.72 12.46 12.57 0.6M
2021-11-05 12.34 12.56 12.21 12.56 0.6M
2021-11-04 12.59 12.83 12.24 12.24 0.5M
2021-11-03 12.18 12.49 12.05 12.45 0.6M
2021-11-02 12.53 12.53 12.28 12.34 0.4M
2021-11-01 12.68 12.69 12.53 12.55 0.6M
2021-10-29 12.68 12.79 12.59 12.63 0.6M
2021-10-28 12.90 13.06 12.76 12.84 0.4M
2021-10-27 12.57 12.90 12.50 12.82 0.5M
2021-10-26 12.54 12.68 12.48 12.62 0.5M
2021-10-25 12.55 12.68 12.43 12.62 0.5M
2021-10-22 12.61 12.86 12.40 12.44 0.7M
2021-10-21 12.31 12.44 12.17 12.41 0.4M
2021-10-20 12.24 12.41 12.17 12.32 0.4M
2021-10-19 12.37 12.42 12.06 12.15 0.7M
2021-10-18 12.29 12.37 12.18 12.19 0.4M
2021-10-15 12.24 12.40 12.05 12.30 0.4M
2021-10-14 12.22 12.38 12.13 12.37 0.5M
2021-10-13 11.87 12.17 11.84 12.07 0.5M
2021-10-12 11.60 11.82 11.53 11.80 0.6M
2021-10-11 11.68 11.82 11.52 11.53 0.3M
2021-10-08 11.84 11.90 11.60 11.65 0.4M
2021-10-07 11.66 11.82 11.57 11.57 0.4M
2021-10-06 11.36 11.66 11.32 11.65 0.4M
2021-10-05 11.13 11.39 11.02 11.39 0.7M
2021-10-04 11.15 11.29 11.08 11.25 0.6M
2021-10-01 11.28 11.28 11.09 11.17 0.6M
2021-09-30 11.14 11.46 11.12 11.23 0.8M
2021-09-29 11.41 11.41 11.02 11.07 1.0M
2021-09-28 11.15 11.44 11.11 11.40 2.0M
2021-09-27 11.28 11.54 11.23 11.31 0.5M
2021-09-24 11.25 11.42 11.11 11.30 0.6M
2021-09-23 11.63 11.64 11.28 11.32 0.9M
2021-09-22 11.81 12.02 11.64 11.65 1.2M
2021-09-21 11.85 11.99 11.69 11.78 0.9M
2021-09-20 11.75 11.79 11.52 11.75 0.9M
2021-09-17 11.83 11.95 11.78 11.83 1.2M
2021-09-16 12.00 12.03 11.82 11.97 0.6M
2021-09-15 12.11 12.29 12.05 12.21 0.4M
2021-09-14 12.07 12.27 12.02 12.12 0.5M
2021-09-13 11.84 12.22 11.82 12.07 0.9M
2021-09-10 11.99 12.08 11.83 11.83 0.7M
2021-09-09 12.17 12.17 11.89 11.99 0.5M
2021-09-08 12.03 12.20 11.99 12.11 0.4M
2021-09-07 12.36 12.37 12.03 12.07 0.5M
2021-09-03 12.23 12.51 12.19 12.42 0.5M
2021-09-02 12.07 12.12 11.98 12.07 0.5M
2021-09-01 12.34 12.34 12.04 12.07 0.5M
2021-08-31 12.11 12.27 12.08 12.22 0.3M
2021-08-30 12.29 12.36 11.99 12.11 0.5M
2021-08-27 11.94 12.34 11.92 12.31 0.5M
2021-08-26 11.85 12.06 11.85 11.97 0.6M
2021-08-25 11.95 12.01 11.82 11.96 0.5M
2021-08-24 12.14 12.15 11.93 12.06 0.4M
2021-08-23 11.92 12.09 11.78 12.02 0.5M
2021-08-20 11.60 11.76 11.53 11.66 0.5M
2021-08-19 12.05 12.05 11.68 11.69 1.2M
2021-08-18 12.31 12.33 11.98 12.13 0.7M
2021-08-17 12.35 12.43 12.27 12.33 0.4M
2021-08-16 12.39 12.48 12.33 12.42 0.3M
2021-08-13 12.23 12.51 12.23 12.47 0.4M
2021-08-12 12.25 12.25 12.01 12.15 0.4M
2021-08-11 12.22 12.44 12.17 12.27 0.5M
2021-08-10 12.28 12.36 11.91 12.22 1.0M
2021-08-09 12.60 12.66 12.30 12.38 0.5M
2021-08-06 12.90 12.90 12.60 12.75 0.6M
2021-08-05 13.44 13.45 13.09 13.09 0.4M
2021-08-04 13.70 13.80 13.43 13.45 0.5M
2021-08-03 13.50 13.63 13.48 13.60 0.4M
2021-08-02 13.64 13.64 13.41 13.49 0.3M
2021-07-30 13.51 13.71 13.48 13.64 0.3M
2021-07-29 13.57 13.67 13.51 13.56 0.3M
2021-07-28 13.14 13.39 13.13 13.38 0.4M
2021-07-27 13.30 13.30 13.09 13.20 0.3M
2021-07-26 13.00 13.36 12.96 13.27 0.3M
2021-07-23 13.06 13.09 12.91 13.00 0.4M
2021-07-22 13.23 13.23 12.87 13.11 0.3M
2021-07-21 12.97 13.28 12.93 13.23 0.4M
2021-07-20 12.91 13.15 12.84 13.00 0.7M
2021-07-19 13.05 13.19 12.74 12.92 0.9M
2021-07-16 13.48 13.55 13.21 13.22 0.5M
2021-07-15 13.64 13.66 13.44 13.49 0.8M
2021-07-14 13.72 13.72 13.50 13.61 0.5M
2021-07-13 13.53 13.58 13.40 13.46 0.8M
2021-07-12 13.38 13.55 13.21 13.45 0.8M
2021-07-09 13.18 13.39 13.18 13.35 0.4M
2021-07-08 13.60 13.60 13.11 13.19 0.8M
2021-07-07 13.80 13.81 13.52 13.60 0.7M
2021-07-06 14.15 14.29 13.64 13.77 0.7M
2021-07-02 13.79 14.07 13.77 14.00 0.6M
2021-07-01 13.81 13.88 13.37 13.64 0.4M
2021-06-30 13.38 13.76 13.38 13.70 0.5M
2021-06-29 13.39 13.55 13.25 13.45 0.6M
2021-06-28 13.81 13.84 13.45 13.60 0.6M
2021-06-25 13.93 13.94 13.75 13.78 0.4M
2021-06-24 14.04 14.10 13.84 13.87 0.5M
2021-06-23 14.20 14.37 13.97 13.99 0.5M
2021-06-22 14.11 14.17 13.99 14.09 0.4M
2021-06-21 14.00 14.21 13.92 14.13 0.5M
2021-06-18 14.19 14.22 13.88 13.88 2.6M
2021-06-17 14.30 14.46 13.90 14.14 1.5M
2021-06-16 15.06 15.12 14.76 14.77 1.0M
2021-06-15 14.91 15.06 14.72 15.04 0.8M
2021-06-14 14.52 15.00 14.41 14.89 1.5M
2021-06-11 14.74 14.74 14.50 14.58 0.6M
2021-06-10 14.56 14.74 14.50 14.72 0.5M
2021-06-09 14.60 14.78 14.54 14.56 0.3M
2021-06-08 14.76 14.80 14.55 14.56 0.4M
2021-06-07 14.67 14.86 14.58 14.72 0.6M
2021-06-04 14.41 14.71 14.41 14.71 0.4M
2021-06-03 14.26 14.44 14.13 14.32 0.5M
2021-06-02 14.47 14.75 14.37 14.59 0.5M
2021-06-01 14.41 14.50 14.30 14.45 0.4M
2021-05-28 14.10 14.30 14.01 14.30 0.6M
2021-05-27 14.22 14.28 14.12 14.15 0.4M
2021-05-26 14.30 14.41 14.10 14.23 0.3M
2021-05-25 14.14 14.30 14.06 14.26 0.4M
2021-05-24 14.15 14.33 14.11 14.26 0.3M
2021-05-21 14.12 14.15 13.84 14.09 0.4M
2021-05-20 13.96 14.08 13.81 14.02 0.5M
2021-05-19 14.07 14.31 13.69 13.85 0.7M
2021-05-18 14.23 14.35 13.94 14.11 0.8M
2021-05-17 13.91 14.26 13.80 14.22 1.2M
2021-05-14 13.74 13.82 13.53 13.75 0.8M
2021-05-13 13.49 13.86 13.49 13.52 0.6M
2021-05-12 13.63 13.99 13.50 13.58 0.8M
2021-05-11 13.05 13.65 13.02 13.60 1.2M
2021-05-10 13.74 13.81 13.28 13.32 0.7M
2021-05-07 13.33 13.81 13.31 13.49 1.3M
2021-05-06 12.67 13.32 12.67 13.25 1.1M
2021-05-05 12.54 12.59 12.37 12.58 0.3M
2021-05-04 12.67 12.86 12.41 12.49 0.5M
2021-05-03 12.27 12.75 12.22 12.65 0.7M
2021-04-30 12.10 12.20 12.02 12.08 0.4M
2021-04-29 12.26 12.31 12.06 12.14 0.3M
2021-04-28 12.03 12.43 11.87 12.31 0.7M
2021-04-27 12.28 12.37 12.10 12.11 0.3M
2021-04-26 12.30 12.37 12.21 12.33 0.3M
2021-04-23 12.53 12.58 12.32 12.35 0.3M
2021-04-22 12.50 12.60 12.37 12.40 0.4M
2021-04-21 12.32 12.63 12.22 12.58 0.6M
2021-04-20 12.06 12.31 12.03 12.23 0.5M
2021-04-19 12.28 12.32 12.09 12.15 0.4M
2021-04-16 12.44 12.44 12.19 12.28 0.5M
2021-04-15 12.14 12.33 12.12 12.23 0.7M
2021-04-14 12.17 12.20 11.93 11.95 0.5M
2021-04-13 12.10 12.28 12.06 12.16 0.6M
2021-04-12 12.14 12.15 11.92 11.97 0.5M
2021-04-09 11.90 12.17 11.77 12.12 0.6M
2021-04-08 12.00 12.10 11.92 12.04 0.7M
2021-04-07 11.85 11.93 11.72 11.84 0.7M
2021-04-06 11.57 11.91 11.54 11.83 0.6M
2021-04-05 11.51 11.61 11.34 11.43 0.7M
2021-04-01 11.21 11.48 11.19 11.46 0.4M
2021-03-31 10.75 11.16 10.75 11.02 0.7M
2021-03-30 10.89 10.94 10.72 10.74 0.7M
2021-03-29 11.12 11.21 10.95 11.14 0.7M
2021-03-26 11.00 11.25 10.94 11.23 0.8M
2021-03-25 10.98 11.08 10.78 10.97 0.9M
2021-03-24 11.24 11.28 11.01 11.05 0.7M
2021-03-23 11.44 11.52 11.19 11.23 0.7M
2021-03-22 11.51 11.63 11.50 11.57 0.6M
2021-03-19 11.40 11.56 11.29 11.53 1.9M
2021-03-18 11.30 11.54 11.21 11.38 0.8M
2021-03-17 11.18 11.65 11.15 11.54 0.9M
2021-03-16 11.39 11.39 11.22 11.28 0.6M
2021-03-15 11.22 11.43 11.20 11.39 0.7M
2021-03-12 11.00 11.32 10.97 11.29 0.8M
2021-03-11 11.17 11.30 11.08 11.20 0.6M
2021-03-10 10.91 11.10 10.77 11.05 0.7M
2021-03-09 10.94 11.11 10.77 10.82 0.8M
2021-03-08 10.69 10.76 10.58 10.64 0.8M
2021-03-05 10.36 10.74 10.23 10.72 1.1M
2021-03-04 10.43 10.63 10.22 10.34 1.3M
2021-03-03 10.40 10.52 10.09 10.50 1.4M
2021-03-02 9.85 10.70 9.85 10.62 1.2M
2021-03-01 10.05 10.20 9.78 9.87 1.5M
2021-02-26 10.20 10.26 9.77 9.99 2.5M
2021-02-25 10.87 11.12 10.26 10.36 2.5M
2021-02-24 11.00 11.33 10.88 11.25 0.8M
2021-02-23 11.30 11.36 10.85 11.11 0.8M
2021-02-22 11.14 11.48 11.14 11.41 0.9M
2021-02-19 11.21 11.23 10.95 11.09 0.8M
2021-02-18 11.20 11.26 10.92 11.10 0.9M
2021-02-17 11.43 11.43 11.08 11.20 1.3M
2021-02-16 11.17 11.60 11.06 11.52 1.5M
2021-02-12 10.87 11.36 10.76 11.34 1.2M
2021-02-11 11.21 11.29 10.87 10.96 0.7M
2021-02-10 11.25 11.31 11.08 11.20 0.5M
2021-02-09 11.31 11.33 11.11 11.20 0.7M
2021-02-08 11.08 11.37 11.04 11.29 1.0M
2021-02-05 10.83 10.98 10.71 10.98 0.7M
2021-02-04 10.99 11.00 10.67 10.77 1.4M
2021-02-03 11.30 11.32 11.16 11.20 0.9M
2021-02-02 11.43 11.48 11.19 11.25 0.9M
2021-02-01 11.64 11.74 11.27 11.70 1.5M
2021-01-29 11.80 11.80 11.11 11.20 1.1M
2021-01-28 11.46 11.81 11.14 11.47 1.4M
2021-01-27 11.60 11.62 11.11 11.16 1.2M
2021-01-26 11.70 11.92 11.61 11.80 0.9M
2021-01-25 11.97 12.03 11.61 11.74 0.8M
2021-01-22 11.81 12.01 11.58 11.93 0.8M
2021-01-21 12.24 12.26 11.90 12.06 0.9M
2021-01-20 11.96 12.24 11.96 12.15 0.9M
2021-01-19 11.95 12.00 11.76 11.84 0.9M
2021-01-15 12.21 12.22 11.80 11.83 1.0M
2021-01-14 12.22 12.41 12.14 12.23 0.6M
2021-01-13 12.36 12.41 12.15 12.21 0.9M
2021-01-12 12.41 12.45 12.18 12.36 0.9M
2021-01-11 12.45 12.63 12.36 12.49 0.8M
2021-01-08 13.00 13.07 12.47 12.70 1.5M
2021-01-07 13.40 13.40 13.04 13.26 0.8M
2021-01-06 13.39 13.53 13.12 13.38 1.5M
2021-01-05 13.40 13.40 12.98 13.29 1.1M
2021-01-04 13.23 13.26 12.77 13.18 1.3M