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
2023-12-29 14.22 14.34 14.17 14.28 0.3M
2023-12-28 14.62 14.69 14.33 14.34 0.5M
2023-12-27 14.87 14.99 14.73 14.78 0.6M
2023-12-26 14.75 14.83 14.59 14.75 0.2M
2023-12-22 14.87 15.20 14.67 14.69 0.7M
2023-12-21 14.63 14.78 14.55 14.66 0.5M
2023-12-20 14.90 14.99 14.42 14.42 0.7M
2023-12-19 14.50 14.97 14.42 14.86 0.6M
2023-12-18 14.48 14.52 14.25 14.45 0.6M
2023-12-15 14.34 14.45 14.21 14.34 2.2M
2023-12-14 14.13 14.82 14.13 14.41 1.8M
2023-12-13 13.30 13.91 13.23 13.90 1.2M
2023-12-12 13.74 13.74 13.07 13.31 1.0M
2023-12-11 13.51 13.72 13.38 13.67 0.8M
2023-12-08 13.66 13.94 13.60 13.70 0.8M
2023-12-07 14.13 14.13 13.82 13.85 0.6M
2023-12-06 14.15 14.20 13.97 14.04 0.7M
2023-12-05 14.17 14.22 13.89 14.02 1.0M
2023-12-04 14.50 14.56 14.21 14.26 1.4M
2023-12-01 14.61 14.82 14.57 14.78 1.0M
2023-11-30 14.62 14.71 14.47 14.66 0.7M
2023-11-29 14.50 14.74 14.47 14.71 1.0M
2023-11-28 14.50 14.68 14.43 14.59 0.9M
2023-11-27 14.36 14.42 14.16 14.40 1.2M
2023-11-24 14.00 14.32 13.99 14.15 0.9M
2023-11-22 13.58 13.94 13.54 13.93 1.3M
2023-11-21 13.29 13.81 13.29 13.53 1.9M
2023-11-20 12.25 13.20 12.20 13.11 1.9M
2023-11-17 12.55 12.70 12.32 12.34 0.8M
2023-11-16 12.20 12.60 12.15 12.50 1.1M
2023-11-15 12.30 12.30 11.93 12.18 1.0M
2023-11-14 12.21 12.34 11.89 12.20 1.2M
2023-11-13 12.63 12.68 12.03 12.04 1.3M
2023-11-10 13.16 13.19 12.58 12.71 1.7M
2023-11-09 12.23 13.19 12.23 13.14 1.9M
2023-11-08 12.67 12.76 12.34 12.53 1.2M
2023-11-07 12.70 12.82 12.46 12.72 0.8M
2023-11-06 12.83 13.01 12.74 12.84 0.6M
2023-11-03 12.74 12.96 12.68 12.81 1.6M
2023-11-02 12.29 12.63 12.29 12.61 0.9M
2023-11-01 12.26 12.33 12.08 12.26 0.9M
2023-10-31 12.29 12.33 12.12 12.22 0.9M
2023-10-30 12.42 12.48 12.27 12.29 0.5M
2023-10-27 12.30 12.43 12.02 12.35 0.9M
2023-10-26 12.10 12.32 11.95 12.27 1.3M
2023-10-25 12.43 12.62 12.15 12.15 0.8M
2023-10-24 12.47 12.51 12.37 12.50 0.6M
2023-10-23 12.28 12.62 12.08 12.52 0.9M
2023-10-20 12.30 12.62 12.24 12.37 1.4M
2023-10-19 12.10 12.29 12.02 12.25 0.8M
2023-10-18 12.35 12.39 12.10 12.17 0.7M
2023-10-17 11.87 12.18 11.81 12.17 0.8M
2023-10-16 11.91 12.07 11.84 11.90 0.6M
2023-10-13 12.01 12.11 11.92 11.98 1.0M
2023-10-12 12.03 12.07 11.51 11.60 0.9M
2023-10-11 12.06 12.13 11.89 12.01 0.6M
2023-10-10 11.96 12.02 11.84 11.95 0.5M
2023-10-09 11.84 11.98 11.75 11.94 0.4M
2023-10-06 11.62 11.80 11.60 11.73 0.5M
2023-10-05 11.43 11.59 11.43 11.58 0.4M
2023-10-04 11.50 11.50 11.30 11.47 0.8M
2023-10-03 11.38 11.55 11.24 11.47 0.8M
2023-10-02 11.59 11.68 11.39 11.46 0.7M
2023-09-29 12.01 12.03 11.69 11.75 1.2M
2023-09-28 11.68 11.81 11.54 11.81 0.7M
2023-09-27 11.96 11.96 11.52 11.66 0.6M
2023-09-26 12.36 12.38 11.96 11.98 0.5M
2023-09-25 12.53 12.57 12.38 12.44 0.7M
2023-09-22 12.66 12.78 12.53 12.54 0.5M
2023-09-21 12.59 12.72 12.35 12.63 0.5M
2023-09-20 12.80 12.97 12.78 12.80 0.6M
2023-09-19 13.03 13.13 12.77 12.78 0.4M
2023-09-18 13.03 13.11 12.92 12.98 0.4M
2023-09-15 12.85 13.08 12.84 13.02 1.8M
2023-09-14 12.65 12.82 12.61 12.72 0.4M
2023-09-13 12.79 12.84 12.60 12.62 0.4M
2023-09-12 12.70 12.87 12.66 12.74 0.3M
2023-09-11 12.84 12.96 12.76 12.83 0.5M
2023-09-08 12.60 12.85 12.56 12.67 0.6M
2023-09-07 12.55 12.63 12.31 12.62 0.6M
2023-09-06 12.64 12.72 12.53 12.55 0.6M
2023-09-05 13.08 13.10 12.62 12.68 0.7M
2023-09-01 13.54 13.57 13.15 13.16 0.4M
2023-08-31 13.58 13.58 13.26 13.35 0.5M
2023-08-30 13.66 13.79 13.49 13.53 0.4M
2023-08-29 13.43 13.65 13.37 13.65 0.5M
2023-08-28 13.33 13.52 13.26 13.49 0.3M
2023-08-25 13.55 13.60 13.23 13.30 0.5M
2023-08-24 13.61 13.74 13.42 13.55 0.4M
2023-08-23 13.45 13.76 13.42 13.69 0.5M
2023-08-22 13.33 13.39 13.21 13.33 0.5M
2023-08-21 13.27 13.32 13.10 13.29 0.5M
2023-08-18 13.27 13.27 13.11 13.21 0.4M
2023-08-17 13.31 13.38 13.16 13.27 0.5M
2023-08-16 13.45 13.45 13.20 13.26 0.6M
2023-08-15 13.75 13.77 13.38 13.40 0.5M
2023-08-14 13.75 13.79 13.45 13.73 0.7M
2023-08-11 13.92 14.03 13.83 13.88 0.5M
2023-08-10 14.20 14.23 13.76 13.95 0.7M
2023-08-09 14.00 14.07 13.90 14.02 0.4M
2023-08-08 13.88 14.05 13.80 13.94 0.4M
2023-08-07 14.22 14.26 13.91 14.08 0.4M
2023-08-04 14.14 14.28 14.13 14.15 0.4M
2023-08-03 14.05 14.19 13.91 14.06 0.5M
2023-08-02 14.44 14.45 13.98 14.02 0.5M
2023-08-01 14.54 14.56 14.36 14.48 0.9M
2023-07-31 14.43 14.93 14.43 14.82 0.7M
2023-07-28 14.33 14.47 14.21 14.43 0.4M
2023-07-27 14.64 14.64 14.19 14.22 0.6M
2023-07-26 15.06 15.10 14.61 14.75 0.9M
2023-07-25 14.79 15.06 14.74 15.04 0.6M
2023-07-24 14.62 14.77 14.52 14.75 0.8M
2023-07-21 14.82 14.82 14.51 14.62 0.7M
2023-07-20 15.02 15.20 14.81 14.82 0.6M
2023-07-19 15.14 15.16 14.94 15.05 0.5M
2023-07-18 15.10 15.21 15.01 15.14 0.6M
2023-07-17 15.00 15.15 14.92 15.05 0.5M
2023-07-14 15.09 15.17 14.87 15.02 1.1M
2023-07-13 14.89 15.16 14.89 15.07 0.8M
2023-07-12 14.56 14.96 14.49 14.83 1.0M
2023-07-11 14.50 14.58 14.27 14.32 0.9M
2023-07-10 14.20 14.49 14.09 14.41 1.0M
2023-07-07 14.28 14.59 14.17 14.32 1.6M
2023-07-06 13.88 14.23 13.48 14.19 4.3M
2023-07-05 14.96 15.12 13.27 13.89 6.7M
2023-07-03 15.37 15.77 15.36 15.73 0.4M
2023-06-30 15.11 15.41 15.04 15.37 0.6M
2023-06-29 14.77 15.11 14.72 15.10 0.4M
2023-06-28 15.02 15.12 14.84 14.92 0.7M
2023-06-27 15.19 15.26 14.95 15.12 0.6M
2023-06-26 15.13 15.36 15.05 15.19 0.4M
2023-06-23 15.21 15.31 14.99 15.06 0.8M
2023-06-22 14.93 15.18 14.88 15.13 0.5M
2023-06-21 14.87 15.10 14.74 15.04 0.8M
2023-06-20 15.41 15.54 14.93 14.93 1.3M
2023-06-16 15.38 15.74 15.30 15.63 2.6M
2023-06-15 15.61 15.64 15.37 15.40 1.1M
2023-06-14 15.89 15.89 15.46 15.65 0.7M
2023-06-13 15.92 16.13 15.56 15.67 0.8M
2023-06-12 16.02 16.10 15.54 15.89 0.9M
2023-06-09 16.18 16.29 16.02 16.06 0.5M
2023-06-08 16.09 16.32 16.06 16.20 0.5M
2023-06-07 16.24 16.47 15.77 15.86 0.8M
2023-06-06 16.03 16.16 15.94 16.15 0.4M
2023-06-05 15.89 16.19 15.84 16.10 0.5M
2023-06-02 16.27 16.33 15.83 15.98 1.2M
2023-06-01 15.96 16.38 15.89 16.25 0.8M
2023-05-31 15.50 15.99 15.44 15.86 1.1M
2023-05-30 15.43 15.53 15.22 15.41 0.7M
2023-05-26 15.58 15.63 15.23 15.37 0.8M
2023-05-25 15.58 15.59 15.35 15.43 0.7M
2023-05-24 16.21 16.22 15.58 15.61 0.8M
2023-05-23 16.02 16.28 15.92 16.15 0.8M
2023-05-22 16.26 16.34 16.14 16.17 0.4M
2023-05-19 16.15 16.32 15.93 16.26 1.4M
2023-05-18 16.39 16.39 15.63 16.00 1.4M
2023-05-17 16.90 16.90 16.48 16.62 0.8M
2023-05-16 17.36 17.41 16.86 16.93 1.0M
2023-05-15 17.27 17.49 17.20 17.43 0.6M
2023-05-12 17.04 17.31 16.94 17.17 1.1M
2023-05-11 17.38 17.57 16.81 17.06 1.3M
2023-05-10 17.34 17.43 16.97 17.23 1.0M
2023-05-09 17.50 17.56 17.19 17.33 1.0M
2023-05-08 17.44 17.60 17.32 17.54 0.9M
2023-05-05 17.16 17.56 17.01 17.51 1.1M
2023-05-04 17.77 17.96 17.58 17.58 1.4M
2023-05-03 17.46 17.78 17.31 17.58 1.2M
2023-05-02 16.46 17.44 16.43 17.41 2.4M
2023-05-01 16.56 16.85 16.40 16.45 0.8M
2023-04-28 16.33 16.39 16.05 16.26 0.6M
2023-04-27 16.24 16.32 15.99 16.32 0.9M
2023-04-26 16.55 16.63 16.28 16.34 1.3M
2023-04-25 16.12 16.45 15.92 16.45 1.0M
2023-04-24 16.03 16.22 15.92 16.18 0.6M
2023-04-21 16.15 16.22 15.88 16.04 0.9M
2023-04-20 16.21 16.41 16.17 16.22 0.6M
2023-04-19 15.97 16.14 15.84 16.08 0.7M
2023-04-18 16.18 16.57 16.11 16.24 0.9M
2023-04-17 16.41 16.44 16.00 16.11 0.8M
2023-04-14 16.45 16.63 16.16 16.47 0.9M
2023-04-13 16.72 16.84 16.60 16.65 0.9M
2023-04-12 16.72 16.83 16.40 16.46 0.8M
2023-04-11 16.30 16.72 16.25 16.47 1.0M
2023-04-10 16.40 16.44 16.02 16.20 1.0M
2023-04-06 16.50 16.80 16.33 16.60 1.2M
2023-04-05 16.94 17.00 16.43 16.65 1.2M
2023-04-04 16.28 16.81 16.21 16.71 1.4M
2023-04-03 15.82 16.37 15.77 16.29 1.3M
2023-03-31 15.69 15.88 15.61 15.82 0.9M
2023-03-30 15.72 15.72 15.41 15.69 0.8M
2023-03-29 15.40 15.59 15.34 15.51 1.0M
2023-03-28 15.28 15.57 15.08 15.56 1.1M
2023-03-27 14.70 15.21 14.69 15.20 1.1M
2023-03-24 15.03 15.20 14.92 15.01 0.8M
2023-03-23 14.78 15.23 14.75 15.00 1.2M
2023-03-22 14.49 14.92 14.44 14.66 1.0M
2023-03-21 14.50 14.63 14.14 14.40 1.0M
2023-03-20 15.00 15.13 14.68 14.83 1.1M
2023-03-17 14.21 14.97 14.05 14.84 4.6M
2023-03-16 14.09 14.10 13.64 14.02 0.9M
2023-03-15 14.27 14.42 13.84 14.05 1.6M
2023-03-14 13.70 14.09 13.65 14.08 1.4M
2023-03-13 13.47 13.81 13.45 13.71 1.7M
2023-03-10 13.01 13.42 13.00 13.03 1.0M
2023-03-09 12.84 12.99 12.76 12.78 0.7M
2023-03-08 12.98 13.07 12.73 12.75 0.7M
2023-03-07 13.34 13.52 12.93 12.97 0.9M
2023-03-06 13.59 13.77 13.39 13.51 1.0M
2023-03-03 13.60 13.67 13.37 13.62 0.8M
2023-03-02 13.45 13.54 13.38 13.49 0.5M
2023-03-01 13.23 13.57 13.16 13.53 1.2M
2023-02-28 12.95 13.21 12.84 13.11 0.8M
2023-02-27 12.97 13.26 12.94 12.96 0.6M
2023-02-24 12.37 12.98 12.31 12.96 0.9M
2023-02-23 12.61 12.67 12.41 12.52 0.5M
2023-02-22 12.61 12.64 12.42 12.55 0.5M
2023-02-21 12.71 12.92 12.63 12.69 0.5M
2023-02-17 12.75 12.85 12.52 12.77 0.6M
2023-02-16 12.80 12.96 12.64 12.90 0.5M
2023-02-15 12.70 12.93 12.67 12.92 0.6M
2023-02-14 12.71 13.01 12.67 12.99 0.7M
2023-02-13 12.72 12.86 12.65 12.79 0.4M
2023-02-10 12.66 12.94 12.66 12.78 0.5M
2023-02-09 12.97 13.03 12.61 12.68 0.4M
2023-02-08 12.97 13.03 12.83 12.86 0.4M
2023-02-07 12.84 13.02 12.73 12.94 0.5M
2023-02-06 12.85 12.92 12.67 12.80 0.5M
2023-02-03 12.92 13.03 12.76 12.86 0.7M
2023-02-02 13.52 13.59 13.03 13.19 0.8M
2023-02-01 13.41 13.61 13.27 13.51 0.6M
2023-01-31 13.30 13.45 13.16 13.38 0.6M
2023-01-30 13.47 13.72 13.37 13.37 0.5M
2023-01-27 13.64 13.66 13.49 13.53 0.5M
2023-01-26 13.87 13.95 13.65 13.74 0.7M
2023-01-25 13.72 14.03 13.68 13.94 0.6M
2023-01-24 13.53 13.83 13.42 13.76 0.4M
2023-01-23 13.57 13.66 13.41 13.54 0.7M
2023-01-20 13.50 13.75 13.48 13.64 0.7M
2023-01-19 13.08 13.72 13.06 13.70 1.1M
2023-01-18 13.21 13.25 12.99 13.01 0.5M
2023-01-17 13.19 13.20 12.89 13.00 0.8M
2023-01-13 12.98 13.37 12.98 13.25 2.0M
2023-01-12 12.70 13.07 12.61 13.00 1.4M
2023-01-11 12.74 12.76 12.53 12.63 1.2M
2023-01-10 12.73 12.80 12.57 12.65 1.5M
2023-01-09 12.76 12.90 12.54 12.60 1.2M
2023-01-06 12.70 12.79 12.51 12.72 1.4M
2023-01-05 12.36 12.64 12.36 12.62 0.6M
2023-01-04 12.42 12.61 12.28 12.60 0.9M
2023-01-03 12.25 12.53 12.18 12.25 0.5M