OR Royalties Inc. (OR.TO) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	49.63	51.33	49.63	50.26	+0.74%	300,008
2026-10-15	48.18	49.98	47.59	49.89	+5.23%	255,400
2026-10-14	47.90	48.44	46.88	47.41	-3.30%	562,000
2026-10-13	49.98	49.98	48.75	49.03	-1.29%	450,600
2026-10-09	49.51	50.08	49.11	49.67	+2.31%	210,500
2026-10-08	48.06	49.01	47.99	48.55	+0.48%	282,300
2026-10-07	48.35	48.98	47.42	48.32	-1.39%	150,900
2026-10-06	49.34	49.66	48.83	49.00	-0.24%	165,200
2026-10-05	49.32	49.32	48.36	49.12	+0.04%	145,500
2026-10-02	48.90	49.36	48.38	49.10	+1.72%	150,500
2026-10-01	49.04	49.14	48.17	48.27	-1.09%	166,500
2026-09-30	48.89	49.24	48.45	48.80	+0.39%	265,500
2026-09-29	48.73	48.86	48.17	48.61	+0.19%	188,700
2026-09-28	48.75	49.46	48.09	48.52	-4.17%	462,400
2026-09-25	50.56	50.75	49.97	50.63	+0.36%	112,204
2026-09-24	50.30	50.68	49.86	50.45	-0.69%	200,985
2026-09-23	51.54	51.54	50.47	50.80	-3.95%	176,457
2026-09-22	50.94	53.10	50.63	52.89	+4.26%	179,056
2026-09-21	51.58	51.58	50.02	50.73	-1.25%	273,711
2026-09-18	51.86	51.86	50.81	51.37	-0.75%	594,606
2026-09-17	50.96	51.91	50.19	51.76	+4.46%	209,491
2026-09-16	50.26	50.50	48.88	49.55	+0.22%	506,630
2026-09-15	49.46	49.65	48.48	49.44	+0.08%	535,063
2026-09-14	48.83	49.55	48.24	49.40	-1.02%	511,339
2026-09-11	50.56	50.70	49.48	49.91	+0.85%	254,567
2026-09-10	50.00	50.28	49.35	49.49	-3.62%	281,098
2026-09-09	51.87	52.50	51.09	51.35	+0.94%	221,404
2026-09-08	51.20	52.24	50.79	50.87	-1.47%	545,588
2026-09-04	50.97	52.20	50.96	51.63	-0.73%	153,285
2026-09-03	52.27	52.27	51.34	52.01	+2.24%	244,244
2026-09-02	50.55	51.45	50.22	50.87	+2.91%	332,065
2026-09-01	49.63	51.45	49.33	49.43	-3.44%	307,552
2026-08-31	51.58	51.60	50.42	51.19	-1.48%	406,246
2026-08-28	53.69	54.06	51.42	51.96	-2.97%	395,500
2026-08-27	53.07	54.12	52.99	53.55	+0.45%	281,657
2026-08-26	52.97	54.24	52.97	53.31	-0.87%	725,472
2026-08-25	51.05	53.89	51.04	53.78	+3.58%	497,798
2026-08-24	50.24	52.38	50.00	51.92	+4.61%	884,193
2026-08-21	49.71	49.86	48.79	49.63	+1.87%	430,479
2026-08-20	47.59	49.30	47.59	48.72	+1.06%	405,743
2026-08-19	46.69	48.41	46.52	48.21	+7.40%	449,161
2026-08-18	45.59	45.71	44.73	44.89	-2.92%	322,784
2026-08-17	46.49	46.89	46.06	46.24	-0.11%	227,090
2026-08-14	45.95	46.51	45.65	46.29	+1.25%	175,013
2026-08-13	46.32	46.33	45.46	45.72	-2.58%	208,370
2026-08-12	47.95	48.04	46.72	46.93	+0.17%	351,916
2026-08-11	46.86	47.13	46.46	46.85	-0.40%	332,842
2026-08-10	45.92	47.30	45.69	47.04	+2.08%	444,031
2026-08-07	47.00	47.74	45.36	46.08	+2.24%	569,819
2026-08-06	44.78	45.32	44.40	45.07	-0.29%	289,478
2026-08-05	45.21	46.26	44.70	45.20	+4.39%	326,043
2026-08-04	43.56	44.22	43.10	43.30	+3.94%	518,817
2026-07-31	42.02	42.53	41.41	41.66	-3.03%	525,644
2026-07-30	42.37	43.01	41.77	42.96	+3.52%	311,305
2026-07-29	41.26	42.55	40.45	41.50	-0.02%	330,570
2026-07-28	40.96	41.58	40.44	41.51	-0.55%	486,343
2026-07-27	41.61	42.13	40.62	41.74	+1.48%	443,382
2026-07-24	41.16	41.75	40.69	41.13	+0.56%	306,232
2026-07-23	40.64	41.01	40.21	40.90	-1.47%	547,344
2026-07-22	42.01	42.47	41.30	41.51	+0.80%	328,734
2026-07-21	40.48	41.35	40.45	41.18	+4.33%	620,502
2026-07-20	39.62	40.11	39.37	39.47	-0.45%	141,289
2026-07-17	38.82	40.03	38.58	39.65	+0.58%	209,180
2026-07-16	39.81	39.81	39.04	39.42	-2.50%	566,149
2026-07-15	40.56	40.88	39.81	40.43	-0.39%	472,507
2026-07-14	41.30	41.63	40.38	40.59	-0.15%	498,799
2026-07-13	40.88	40.95	40.07	40.65	-2.00%	551,616
2026-07-10	41.45	41.88	40.96	41.48	-1.54%	260,297
2026-07-09	42.05	42.78	41.53	42.13	+1.81%	625,412
2026-07-08	41.86	42.16	40.65	41.38	-3.11%	458,392
2026-07-07	43.40	44.04	42.23	42.71	-2.64%	822,865
2026-07-06	45.33	45.33	43.43	43.87	-2.88%	769,904
2026-07-03	45.09	45.71	45.04	45.17	+1.60%	113,955
2026-07-02	44.91	45.92	42.89	44.46	-1.00%	699,652
2026-06-30	45.26	45.50	44.13	44.91	-0.99%	522,181
2026-06-29	45.66	45.91	44.77	45.36	-0.70%	434,355
2026-06-26	44.97	46.10	44.79	45.68	+2.35%	389,747
2026-06-25	45.69	45.87	44.24	44.63	-0.04%	350,091
2026-06-24	43.89	45.08	43.89	44.65	-2.40%	486,648
2026-06-23	46.06	46.75	45.56	45.75	-4.61%	457,577
2026-06-22	47.57	48.41	47.31	47.96	+1.01%	700,387
2026-06-19	48.44	48.44	47.28	47.48	-3.59%	278,711
2026-06-18	50.80	51.95	47.95	49.25	-3.24%	618,765
2026-06-17	51.15	53.62	50.86	50.90	-1.30%	327,219
2026-06-16	51.03	51.83	50.63	51.57	+1.98%	365,221
2026-06-15	49.98	51.39	49.98	50.57	+6.91%	354,787
2026-06-12	46.16	47.50	45.56	47.30	+3.66%	395,063
2026-06-11	44.41	46.07	44.15	45.63	+4.04%	335,581
2026-06-10	44.62	45.72	43.77	43.86	-4.78%	557,236
2026-06-09	47.74	47.75	44.96	46.06	-2.21%	359,139
2026-06-08	47.28	48.12	46.93	47.10	-0.04%	568,250
2026-06-05	49.05	49.05	46.94	47.12	-6.23%	342,942
2026-06-04	49.66	51.11	49.66	50.25	+2.38%	214,148
2026-06-03	50.26	50.48	48.75	49.08	-3.80%	406,844
2026-06-02	49.89	51.19	49.19	51.02	+2.59%	250,704
2026-06-01	49.61	49.90	47.99	49.73	-3.21%	199,012
2026-05-29	50.24	51.60	49.45	51.38	+3.90%	1,663,850
2026-05-28	49.13	50.71	48.50	49.45	+0.02%	366,392
2026-05-27	49.82	50.60	49.35	49.44	-3.04%	436,335
2026-05-26	50.25	51.37	50.13	50.99	-0.87%	209,051
2026-05-25	49.60	52.24	49.60	51.44	+4.60%	96,200
2026-05-22	49.10	49.56	48.26	49.18	+0.29%	178,063
2026-05-21	48.68	49.93	48.50	49.04	-0.89%	172,124
2026-05-20	49.33	49.94	48.42	49.48	+1.44%	369,775
2026-05-19	49.44	49.47	47.87	48.78	-2.60%	355,003
2026-05-15	50.82	50.82	49.26	50.08	-4.79%	332,785
2026-05-14	53.74	53.74	51.77	52.60	-2.10%	375,390
2026-05-13	53.85	54.48	53.00	53.73	-1.14%	155,522
2026-05-12	53.36	54.72	52.26	54.35	-0.24%	293,953
2026-05-11	52.97	55.28	52.97	54.48	+3.63%	391,069
2026-05-08	51.70	52.82	51.40	52.57	+2.86%	461,414
2026-05-07	53.99	55.49	51.00	51.11	-3.26%	529,702
2026-05-06	51.45	52.89	51.45	52.83	+7.38%	343,628
2026-05-05	49.79	50.02	48.98	49.20	+0.10%	201,019
2026-05-04	49.42	49.99	48.83	49.15	-1.48%	352,877
2026-05-01	50.16	50.16	49.25	49.89	-0.28%	215,020
2026-04-30	51.61	51.73	49.98	50.03	+0.12%	1,068,415
2026-04-29	50.65	51.44	49.83	49.97	-2.90%	645,076
2026-04-28	51.86	52.00	50.18	51.46	-3.12%	462,296
2026-04-27	54.92	54.92	53.03	53.12	-3.77%	528,637
2026-04-24	55.50	55.79	54.72	55.20	+0.53%	431,281
2026-04-23	54.48	55.63	53.41	54.91	-0.78%	591,800
2026-04-22	55.35	55.85	54.55	55.34	+2.22%	399,248
2026-04-21	57.88	58.09	54.03	54.14	-7.33%	403,283
2026-04-20	57.81	58.72	57.25	58.42	-0.02%	307,590
2026-04-17	57.10	59.65	56.64	58.43	+4.25%	695,012
2026-04-16	55.47	56.16	55.16	56.05	+1.69%	355,676
2026-04-15	55.17	55.70	54.31	55.12	-0.27%	324,341
2026-04-14	55.07	55.44	54.37	55.27	+1.52%	309,963
2026-04-13	53.71	55.07	53.71	54.44	-0.22%	301,592
2026-04-10	54.93	55.70	54.20	54.56	-0.46%	441,498
2026-04-09	55.68	56.73	54.53	54.81	-1.56%	240,906
2026-04-08	58.72	58.72	55.33	55.68	-0.20%	776,213
2026-04-07	55.57	55.89	54.12	55.79	+0.70%	593,328
2026-04-06	55.59	56.12	54.98	55.40	-1.19%	469,260
2026-04-02	52.92	56.45	52.91	56.07	+0.52%	392,421
2026-04-01	53.98	56.56	53.83	55.78	+5.30%	555,510
2026-03-31	50.18	53.38	50.18	52.97	+7.79%	531,065
2026-03-30	49.35	50.03	48.56	49.14	+0.57%	395,577
2026-03-27	47.31	49.25	47.10	48.86	+3.30%	285,872
2026-03-26	47.06	48.94	46.90	47.30	-1.48%	323,571
2026-03-25	49.64	49.90	47.69	48.01	+0.67%	506,576
2026-03-24	46.36	47.90	45.86	47.69	+1.12%	346,206
2026-03-23	45.45	47.57	45.45	47.16	+4.52%	507,695
2026-03-20	47.44	47.59	44.57	45.12	-5.01%	956,219
2026-03-19	48.66	48.66	46.09	47.50	-6.03%	792,557
2026-03-18	52.92	52.98	50.33	50.55	-7.08%	453,013
2026-03-17	55.29	56.31	54.00	54.40	-1.20%	258,831
2026-03-16	54.23	56.39	53.78	55.06	-0.56%	437,856
2026-03-13	56.95	57.25	54.20	55.37	-3.44%	545,335
2026-03-12	58.76	58.78	57.22	57.34	-1.71%	444,310
2026-03-11	58.40	58.51	56.72	58.34	-1.67%	328,687
2026-03-10	59.68	60.58	58.56	59.33	+0.63%	251,333
2026-03-09	57.17	59.40	55.89	58.96	+0.75%	511,103
2026-03-06	57.77	59.37	56.44	58.52	-0.54%	501,466
2026-03-05	58.98	58.98	57.35	58.84	-2.08%	384,843
2026-03-04	61.59	62.00	59.55	60.09	-0.15%	373,023
2026-03-03	62.79	62.93	58.97	60.18	-7.77%	421,893
2026-03-02	64.86	65.36	62.53	65.25	+0.96%	263,964
2026-02-27	64.54	65.54	63.76	64.63	+0.42%	583,018
2026-02-26	62.13	64.48	61.81	64.36	+2.71%	303,957
2026-02-25	63.02	63.29	61.86	62.66	+0.56%	141,456
2026-02-24	60.16	62.90	59.68	62.31	+1.71%	277,540
2026-02-23	61.04	61.66	59.91	61.26	+2.56%	368,389
2026-02-20	57.87	60.13	57.29	59.73	+4.02%	614,903
2026-02-19	58.71	59.43	57.00	57.42	-3.72%	415,328
2026-02-18	57.89	60.22	57.89	59.64	+3.40%	409,535
2026-02-17	56.20	57.77	55.20	57.68	-0.84%	302,820
2026-02-13	55.78	58.27	55.56	58.17	+6.11%	295,352
2026-02-12	58.50	59.16	54.78	54.82	-8.04%	815,253
2026-02-11	59.03	59.94	58.25	59.61	+2.35%	389,576
2026-02-10	56.69	58.52	56.42	58.24	+1.87%	266,391
2026-02-09	55.10	57.31	55.10	57.17	+4.55%	296,158
2026-02-06	54.12	55.55	53.80	54.68	+3.15%	387,974
2026-02-05	54.08	55.34	52.83	53.01	-5.56%	346,746
2026-02-04	55.84	56.35	53.71	56.13	+2.09%	450,500
2026-02-03	56.00	56.03	53.15	54.98	+3.85%	577,538
2026-02-02	54.57	55.90	52.57	52.94	-1.40%	540,340
2026-01-30	58.66	59.60	53.25	53.69	-12.91%	846,519
2026-01-29	63.75	63.96	60.45	61.65	-2.87%	760,273
2026-01-28	63.55	64.29	62.52	63.47	+1.54%	460,586
2026-01-27	62.65	62.66	59.91	62.51	+0.13%	387,397
2026-01-26	63.40	65.10	62.30	62.43	+0.81%	476,243
2026-01-23	62.38	63.13	61.37	61.93	-0.75%	442,064
2026-01-22	59.64	62.70	59.64	62.40	+4.19%	442,793
2026-01-21	61.48	61.98	59.40	59.89	-1.02%	1,068,313
2026-01-20	60.03	61.07	59.65	60.51	+3.03%	538,061
2026-01-19	58.00	58.76	57.38	58.73	+2.48%	111,117
2026-01-16	56.19	57.34	55.65	57.31	+1.09%	530,046
2026-01-15	56.08	57.44	55.85	56.69	+0.14%	422,533
2026-01-14	57.34	57.35	55.51	56.61	-0.33%	448,508
2026-01-13	56.08	57.44	55.85	56.80	+1.99%	560,452
2026-01-12	54.64	55.92	54.53	55.69	+3.69%	764,377
2026-01-09	53.02	54.52	52.85	53.71	+1.82%	382,501
2026-01-08	52.87	52.90	51.74	52.75	-0.81%	333,129
2026-01-07	50.08	53.37	48.95	53.18	+4.54%	634,969
2026-01-06	49.54	50.88	49.27	50.87	+3.94%	639,206
2026-01-05	49.09	51.09	48.92	48.94	+1.12%	525,260
2026-01-02	49.17	49.41	47.09	48.40	-0.45%	343,071
2025-12-31	48.99	49.48	48.60	48.62	-1.32%	177,536
2025-12-30	49.49	49.84	49.10	49.27	+1.09%	482,250
2025-12-29	49.80	50.25	48.61	48.74	-3.94%	291,290
2025-12-24	50.96	50.96	50.00	50.74	-0.92%	74,568
2025-12-23	50.98	51.45	50.28	51.21	+0.81%	239,635
2025-12-22	51.87	51.89	50.71	50.80	-0.43%	689,358
2025-12-19	49.13	51.17	49.13	51.02	+4.08%	1,479,899
2025-12-18	48.57	49.48	48.30	49.02	+0.45%	537,721
2025-12-17	49.85	49.90	48.33	48.80	-0.95%	855,892
2025-12-16	47.66	49.76	47.50	49.27	+3.10%	505,623
2025-12-15	49.92	50.11	47.73	47.79	-3.73%	555,610
2025-12-12	50.31	50.42	49.12	49.64	+0.36%	807,308
2025-12-11	48.35	49.77	48.33	49.46	+1.69%	511,483
2025-12-10	47.94	49.09	47.36	48.64	+1.16%	404,130
2025-12-09	46.86	48.10	46.45	48.08	+3.42%	560,267
2025-12-08	47.69	47.70	46.48	46.49	-1.00%	445,956
2025-12-05	48.12	48.18	46.89	46.96	-1.72%	281,931
2025-12-04	47.19	48.25	47.19	47.78	+0.53%	259,269
2025-12-03	47.86	48.51	47.42	47.53	-0.04%	235,267
2025-12-02	48.02	48.34	46.61	47.55	-1.59%	325,617
2025-12-01	49.30	49.30	48.06	48.32	-0.80%	415,685
2025-11-28	48.56	49.00	48.30	48.71	+1.42%	287,254
2025-11-27	48.40	48.40	47.85	48.03	+0.02%	64,742
2025-11-26	47.56	48.21	47.42	48.02	+1.48%	325,854
2025-11-25	47.47	47.78	47.10	47.32	-0.36%	239,995
2025-11-24	45.95	47.52	45.95	47.49	+4.51%	511,844
2025-11-21	45.42	46.48	45.37	45.44	-0.07%	367,754
2025-11-20	46.87	47.85	45.45	45.47	-2.32%	671,228
2025-11-19	45.93	46.77	45.88	46.55	+2.65%	377,037
2025-11-18	45.02	45.97	44.92	45.35	+1.25%	308,653
2025-11-17	45.45	45.50	44.53	44.79	-1.43%	237,546
2025-11-14	44.21	45.75	44.01	45.44	-0.98%	590,059
2025-11-13	46.62	46.76	45.40	45.89	-1.80%	333,612
2025-11-12	45.54	46.95	45.17	46.73	+2.97%	748,622
2025-11-11	45.82	45.82	44.55	45.38	+0.20%	560,190
2025-11-10	46.25	46.35	44.75	45.29	+1.00%	1,140,747
2025-11-07	44.20	44.91	43.76	44.84	+2.23%	650,562
2025-11-06	43.28	44.54	42.72	43.86	-0.68%	679,761
2025-11-05	44.32	44.90	44.12	44.16	+1.52%	253,701
2025-11-04	44.07	44.19	43.43	43.50	-2.84%	433,332
2025-11-03	45.15	45.22	44.18	44.77	-0.51%	328,402
2025-10-31	45.76	45.76	44.46	45.00	-1.38%	2,074,324
2025-10-30	44.75	45.70	44.67	45.63	+2.49%	520,186
2025-10-29	45.00	45.07	43.95	44.52	+0.34%	570,872
2025-10-28	43.78	44.67	43.67	44.37	+0.07%	508,137
2025-10-27	45.48	45.50	43.11	44.34	-4.95%	673,334
2025-10-24	46.89	47.09	46.15	46.65	-0.93%	795,854
2025-10-23	48.77	49.10	46.97	47.09	-2.87%	639,445
2025-10-22	47.10	48.77	46.77	48.48	+1.49%	762,381
2025-10-21	50.42	50.42	47.43	47.77	-9.39%	963,968
2025-10-20	54.28	54.49	52.63	52.72	-0.15%	541,538

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ago (+16.38%). Peor mes: Oct (-19.69%). Basado en 2 años de datos diarios (2025–2026).

Ene+5.52%
Feb+9.70%
Mar-1.16%
Abr-0.01%
May+5.46%
Jun-7.63%
Jul+2.06%
Ago+16.38%
Sep+11.55%
Oct-19.69%
Nov+8.80%
Dic+0.62%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de OR Royalties Inc. (OR.TO)?

50.26 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de OR.TO?

Máximo de 65.54 y mínimo de 38.58 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de OR Royalties Inc.?

Históricamente, el mes más fuerte de OR.TO ha sido Ago (media +16.38%) y el más débil Oct (media -19.69%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 450 velas diarias del data lake de Closelook.