OR Royalties Inc

OR
🏛️ 美国 →
40.07
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 12.04 12.11 11.96 12.07 0.2M
2022-12-29 12.19 12.25 12.08 12.10 0.4M
2022-12-28 12.34 12.41 12.05 12.10 0.3M
2022-12-27 12.33 12.64 12.25 12.46 0.4M
2022-12-23 12.25 12.34 12.04 12.20 0.5M
2022-12-22 12.08 12.21 11.98 12.19 0.4M
2022-12-21 12.25 12.31 12.12 12.17 0.4M
2022-12-20 12.03 12.21 12.01 12.16 0.5M
2022-12-19 12.12 12.17 11.78 11.85 0.5M
2022-12-16 11.91 12.14 11.88 12.07 2.3M
2022-12-15 11.97 12.21 11.95 12.02 0.6M
2022-12-14 12.30 12.39 12.11 12.31 0.5M
2022-12-13 12.60 12.61 12.20 12.32 0.7M
2022-12-12 12.12 12.22 12.01 12.21 0.6M
2022-12-09 12.62 12.62 12.24 12.26 1.4M
2022-12-08 12.70 12.82 12.48 12.51 0.8M
2022-12-07 12.46 12.61 12.37 12.51 0.6M
2022-12-06 12.47 12.51 12.30 12.38 0.7M
2022-12-05 12.65 12.67 12.28 12.34 0.6M
2022-12-02 12.58 12.77 12.50 12.73 0.7M
2022-12-01 12.81 12.88 12.44 12.80 0.8M
2022-11-30 12.67 12.75 12.38 12.61 0.7M
2022-11-29 12.27 12.53 12.20 12.49 0.5M
2022-11-28 12.58 12.58 12.06 12.14 0.7M
2022-11-25 12.78 12.79 12.54 12.60 0.3M
2022-11-23 12.69 12.82 12.62 12.77 0.7M
2022-11-22 12.59 12.72 12.57 12.72 0.7M
2022-11-21 12.54 12.63 12.42 12.46 0.7M
2022-11-18 12.60 12.69 12.50 12.68 0.6M
2022-11-17 12.43 12.69 12.28 12.64 0.5M
2022-11-16 12.58 12.77 12.56 12.60 0.6M
2022-11-15 12.85 12.85 12.52 12.68 0.5M
2022-11-14 12.84 12.97 12.62 12.76 0.8M
2022-11-11 12.70 13.01 12.59 12.95 0.9M
2022-11-10 13.00 13.10 12.51 12.64 1.0M
2022-11-09 12.15 12.44 11.98 11.99 0.8M
2022-11-08 11.29 12.41 11.24 12.17 1.0M
2022-11-07 11.30 11.32 11.08 11.25 0.6M
2022-11-04 10.69 11.29 10.69 11.26 0.9M
2022-11-03 10.15 10.24 9.94 10.22 0.6M
2022-11-02 10.86 10.98 10.29 10.30 0.8M
2022-11-01 10.97 11.08 10.80 10.84 0.5M
2022-10-31 10.72 10.84 10.67 10.74 0.3M
2022-10-28 10.73 10.86 10.61 10.85 0.3M
2022-10-27 10.98 11.06 10.73 10.79 0.4M
2022-10-26 10.80 11.02 10.80 10.89 0.9M
2022-10-25 10.51 10.77 10.51 10.69 1.2M
2022-10-24 10.41 10.51 10.26 10.50 0.8M
2022-10-21 10.00 10.56 10.00 10.52 0.5M
2022-10-20 9.86 10.22 9.84 9.98 0.3M
2022-10-19 9.92 9.97 9.80 9.85 0.3M
2022-10-18 10.11 10.20 9.97 10.07 0.4M
2022-10-17 9.96 10.16 9.96 10.03 0.5M
2022-10-14 10.01 10.01 9.73 9.73 0.5M
2022-10-13 9.75 10.08 9.39 10.05 1.1M
2022-10-12 9.97 10.16 9.83 10.06 0.8M
2022-10-11 9.97 10.11 9.86 9.94 1.0M
2022-10-10 9.92 9.97 9.78 9.87 0.4M
2022-10-07 10.46 10.56 10.02 10.04 0.6M
2022-10-06 10.53 10.70 10.39 10.61 0.5M
2022-10-05 10.59 10.65 10.41 10.65 0.5M
2022-10-04 10.69 10.98 10.62 10.81 0.6M
2022-10-03 10.37 10.56 10.31 10.51 0.6M
2022-09-30 9.86 10.31 9.85 10.18 0.8M
2022-09-29 9.77 9.94 9.68 9.90 0.5M
2022-09-28 9.49 9.91 9.49 9.91 0.7M
2022-09-27 9.50 9.57 9.32 9.38 0.8M
2022-09-26 9.40 9.56 9.20 9.33 1.5M
2022-09-23 9.56 9.56 9.33 9.46 1.3M
2022-09-22 9.96 10.15 9.79 9.82 0.7M
2022-09-21 9.95 10.20 9.75 9.94 0.8M
2022-09-20 9.95 9.95 9.75 9.85 0.5M
2022-09-19 9.82 10.12 9.77 10.07 0.7M
2022-09-16 9.80 10.12 9.71 9.88 3.4M
2022-09-15 10.23 10.31 9.84 9.92 0.9M
2022-09-14 10.34 10.52 10.27 10.29 0.7M
2022-09-13 10.37 10.45 10.23 10.28 0.8M
2022-09-12 10.54 10.84 10.53 10.63 1.5M
2022-09-09 10.25 10.30 10.12 10.24 0.6M
2022-09-08 10.04 10.12 9.90 10.07 0.4M
2022-09-07 9.65 10.12 9.57 10.06 0.5M
2022-09-06 9.82 10.03 9.66 9.67 0.5M
2022-09-02 9.50 9.82 9.34 9.72 0.8M
2022-09-01 9.50 9.60 9.20 9.28 1.4M
2022-08-31 9.68 9.81 9.55 9.68 0.7M
2022-08-30 9.95 9.99 9.72 9.76 0.9M
2022-08-29 9.86 10.08 9.86 9.98 0.6M
2022-08-26 10.37 10.38 9.94 9.97 0.8M
2022-08-25 10.38 10.39 10.18 10.37 0.3M
2022-08-24 10.15 10.31 10.06 10.31 0.3M
2022-08-23 10.08 10.40 10.08 10.18 0.5M
2022-08-22 9.82 10.03 9.79 10.02 0.6M
2022-08-19 10.17 10.17 9.88 9.92 0.4M
2022-08-18 10.03 10.24 10.03 10.15 0.4M
2022-08-17 10.35 10.49 10.04 10.08 0.6M
2022-08-16 10.36 10.47 10.29 10.43 0.3M
2022-08-15 10.34 10.46 10.23 10.40 0.4M
2022-08-12 10.43 10.65 10.43 10.58 0.5M
2022-08-11 10.46 10.64 10.35 10.42 0.5M
2022-08-10 10.60 10.76 10.30 10.35 1.0M
2022-08-09 10.57 10.63 10.40 10.53 0.5M
2022-08-08 10.51 10.68 10.46 10.53 0.4M
2022-08-05 10.17 10.33 10.05 10.33 0.6M
2022-08-04 10.16 10.57 10.10 10.40 0.6M
2022-08-03 10.26 10.26 9.96 10.06 0.5M
2022-08-02 10.44 10.63 10.23 10.23 0.4M
2022-08-01 10.52 10.56 10.33 10.43 0.4M
2022-07-29 10.46 10.56 10.17 10.45 0.6M
2022-07-28 10.34 10.54 10.17 10.38 0.8M
2022-07-27 9.78 10.08 9.61 10.05 1.0M
2022-07-26 9.43 9.76 9.43 9.74 0.8M
2022-07-25 9.43 9.49 9.25 9.44 1.0M
2022-07-22 9.72 9.99 9.47 9.48 1.4M
2022-07-21 9.66 9.73 9.50 9.68 1.2M
2022-07-20 10.03 10.16 9.66 9.67 0.7M
2022-07-19 9.97 10.22 9.93 10.09 0.7M
2022-07-18 9.91 10.08 9.89 9.91 0.7M
2022-07-15 9.91 9.91 9.58 9.73 0.8M
2022-07-14 9.78 9.88 9.47 9.83 1.1M
2022-07-13 9.70 10.28 9.70 10.15 0.8M
2022-07-12 9.87 10.01 9.69 9.80 0.9M
2022-07-11 9.83 10.11 9.81 9.94 0.6M
2022-07-08 9.97 10.11 9.74 9.97 0.8M
2022-07-07 9.89 10.21 9.88 9.97 0.7M
2022-07-06 9.87 10.02 9.56 9.84 1.2M
2022-07-05 10.25 10.28 9.63 9.85 1.5M
2022-07-01 9.92 10.52 9.82 10.42 1.1M
2022-06-30 10.49 10.53 10.07 10.10 1.3M
2022-06-29 10.65 10.71 10.38 10.60 0.9M
2022-06-28 10.85 10.90 10.58 10.61 0.8M
2022-06-27 10.79 10.88 10.64 10.79 1.3M
2022-06-24 10.57 10.83 10.47 10.79 1.0M
2022-06-23 10.96 11.06 10.45 10.56 1.6M
2022-06-22 11.22 11.43 10.96 11.01 1.4M
2022-06-21 11.10 11.40 11.05 11.22 1.0M
2022-06-17 11.32 11.38 11.09 11.14 3.4M
2022-06-16 10.94 11.45 10.92 11.36 1.3M
2022-06-15 11.25 11.29 10.84 11.10 1.3M
2022-06-14 11.06 11.13 10.87 10.97 1.1M
2022-06-13 11.36 11.45 10.96 11.08 1.8M
2022-06-10 11.15 11.84 11.00 11.74 0.9M
2022-06-09 11.61 11.63 11.28 11.31 0.9M
2022-06-08 11.76 11.90 11.60 11.73 0.6M
2022-06-07 11.70 11.86 11.67 11.81 0.4M
2022-06-06 11.86 11.96 11.66 11.77 0.6M
2022-06-03 11.86 12.05 11.71 11.77 0.5M
2022-06-02 11.50 12.05 11.50 11.99 0.7M
2022-06-01 11.35 11.50 11.23 11.42 0.7M
2022-05-31 11.61 11.77 11.16 11.27 1.0M
2022-05-27 11.67 11.70 11.42 11.64 0.7M
2022-05-26 11.44 11.63 11.36 11.56 0.9M
2022-05-25 11.69 11.74 11.40 11.57 0.8M
2022-05-24 11.67 11.97 11.48 11.90 0.8M
2022-05-23 11.66 11.76 11.44 11.63 1.0M
2022-05-20 11.40 11.53 11.26 11.42 0.6M
2022-05-19 10.98 11.52 10.85 11.43 1.1M
2022-05-18 10.75 10.84 10.52 10.68 1.2M
2022-05-17 10.89 10.98 10.71 10.84 0.7M
2022-05-16 10.69 10.79 10.54 10.73 0.9M
2022-05-13 10.65 10.97 10.50 10.69 1.5M
2022-05-12 11.06 11.19 10.18 10.62 2.0M
2022-05-11 11.41 11.66 11.19 11.28 1.2M
2022-05-10 11.65 11.68 11.09 11.28 1.5M
2022-05-09 11.90 12.00 11.44 11.49 1.4M
2022-05-06 12.26 12.34 12.07 12.18 1.0M
2022-05-05 12.80 12.85 12.06 12.28 0.8M
2022-05-04 12.42 12.70 12.25 12.66 0.9M
2022-05-03 12.10 12.50 12.10 12.39 0.5M
2022-05-02 12.09 12.12 11.80 12.10 1.2M
2022-04-29 12.57 12.64 12.27 12.30 0.7M
2022-04-28 12.23 12.47 12.14 12.45 0.7M
2022-04-27 12.49 12.53 12.22 12.25 0.9M
2022-04-26 12.80 12.86 12.44 12.49 0.9M
2022-04-25 12.85 13.00 12.53 12.81 1.1M
2022-04-22 13.27 13.52 13.16 13.24 0.9M
2022-04-21 14.15 14.15 13.38 13.57 1.1M
2022-04-20 13.85 14.23 13.70 14.23 0.8M
2022-04-19 13.80 13.92 13.69 13.83 0.7M
2022-04-18 14.23 14.27 13.83 13.85 1.1M
2022-04-14 13.92 14.11 13.77 14.10 1.2M
2022-04-13 13.81 14.10 13.65 13.91 0.9M
2022-04-12 13.88 14.05 13.72 13.77 0.9M
2022-04-11 13.91 13.95 13.52 13.76 0.7M
2022-04-08 13.66 13.86 13.54 13.77 0.7M
2022-04-07 13.35 13.55 13.23 13.54 1.0M
2022-04-06 13.26 13.45 13.19 13.35 0.8M
2022-04-05 13.61 13.93 13.25 13.25 1.2M
2022-04-04 13.61 13.73 13.47 13.54 1.3M
2022-04-01 13.10 13.63 13.09 13.61 1.3M
2022-03-31 13.11 13.59 13.11 13.19 2.4M
2022-03-30 12.98 13.31 12.97 13.15 1.6M
2022-03-29 12.66 13.01 12.52 12.99 1.3M
2022-03-28 13.05 13.08 12.85 12.91 1.0M
2022-03-25 13.23 13.31 13.13 13.23 1.0M
2022-03-24 13.29 13.45 13.20 13.30 3.1M
2022-03-23 13.13 13.34 12.89 13.31 2.6M
2022-03-22 13.20 13.23 12.93 13.07 1.3M
2022-03-21 13.15 13.38 13.07 13.23 2.3M
2022-03-18 13.22 13.42 13.04 13.14 6.4M
2022-03-17 13.98 14.39 13.94 14.18 1.3M
2022-03-16 13.82 13.98 13.63 13.97 0.9M
2022-03-15 13.46 13.97 13.36 13.87 1.1M
2022-03-14 14.14 14.14 13.56 13.72 1.7M
2022-03-11 14.19 14.50 14.11 14.30 1.1M
2022-03-10 13.98 14.57 13.93 14.46 1.2M
2022-03-09 13.48 14.08 13.28 14.00 1.3M
2022-03-08 14.10 14.35 13.59 13.93 2.2M
2022-03-07 13.75 14.10 13.46 14.00 1.2M
2022-03-04 13.45 13.72 13.42 13.70 1.2M
2022-03-03 13.22 13.44 13.19 13.44 0.6M
2022-03-02 12.98 13.29 12.89 13.22 0.6M
2022-03-01 12.36 13.12 12.36 13.11 0.8M
2022-02-28 12.37 12.44 12.14 12.36 0.9M
2022-02-25 12.03 12.33 11.89 12.33 0.7M
2022-02-24 12.76 12.76 12.05 12.25 0.9M
2022-02-23 12.20 12.45 12.13 12.38 0.7M
2022-02-22 12.38 12.50 12.05 12.14 0.7M
2022-02-18 12.57 12.59 12.25 12.33 0.6M
2022-02-17 12.67 12.81 12.51 12.59 1.3M
2022-02-16 12.35 12.62 12.32 12.57 0.5M
2022-02-15 12.14 12.41 12.00 12.29 0.4M
2022-02-14 12.26 12.51 12.21 12.43 0.6M
2022-02-11 11.64 12.27 11.61 12.15 0.9M
2022-02-10 11.76 11.99 11.55 11.59 0.5M
2022-02-09 11.85 11.97 11.70 11.83 0.4M
2022-02-08 11.48 11.88 11.47 11.82 0.6M
2022-02-07 11.17 11.54 11.10 11.51 0.5M
2022-02-04 10.98 11.19 10.98 11.07 0.5M
2022-02-03 11.10 11.28 10.93 11.09 0.7M
2022-02-02 11.12 11.40 11.00 11.21 0.6M
2022-02-01 11.10 11.26 11.02 11.09 0.6M
2022-01-31 10.89 11.07 10.80 11.05 0.5M
2022-01-28 10.76 10.84 10.64 10.84 0.7M
2022-01-27 10.95 11.17 10.80 10.80 0.9M
2022-01-26 11.35 11.62 10.98 11.10 1.2M
2022-01-25 11.47 11.60 11.33 11.49 0.8M
2022-01-24 11.50 11.61 11.23 11.57 0.9M
2022-01-21 11.87 11.88 11.55 11.59 1.1M
2022-01-20 12.30 12.39 11.76 11.78 1.2M
2022-01-19 11.62 12.30 11.58 12.20 1.3M
2022-01-18 11.64 11.74 11.46 11.48 0.6M
2022-01-14 11.80 11.89 11.62 11.66 0.4M
2022-01-13 12.10 12.18 11.83 11.83 0.4M
2022-01-12 12.15 12.18 11.91 12.10 0.5M
2022-01-11 11.64 12.06 11.44 12.06 0.8M
2022-01-10 11.20 11.58 11.10 11.58 0.6M
2022-01-07 11.26 11.32 11.08 11.26 0.7M
2022-01-06 11.46 11.57 11.23 11.24 0.6M
2022-01-05 12.01 12.22 11.59 11.65 0.5M
2022-01-04 12.03 12.25 11.90 11.94 0.4M
2022-01-03 12.08 12.12 11.90 11.92 0.3M