Orogen Royalties Inc (OP: OGNRF )

1.050 -0.025 (-2.33%)
Streaming Delayed Price Updated: 3:40 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 1.080 1.103 1.035 1.050 187,976 -0.02(-2.33%)
Nov 07, 2024 1.040 1.080 1.000 1.075 93,995 +0.03(+3.37%)
Nov 06, 2024 1.030 1.044 1.000 1.040 117,546 +0.02(+1.96%)
Nov 05, 2024 1.032 1.085 1.010 1.020 215,456 -0.04(-3.77%)
Nov 04, 2024 1.036 1.070 0.9650 1.060 155,269 +0.05(+4.95%)
Nov 01, 2024 1.077 1.100 0.9800 1.010 217,166 -0.04(-3.81%)
Oct 31, 2024 1.090 1.100 1.050 1.050 239,602 -0.05(-4.55%)
Oct 30, 2024 1.140 1.140 1.086 1.100 80,844 -0.03(-3.08%)
Oct 29, 2024 1.136 1.150 1.120 1.135 81,879 -0.01(-1.30%)
Oct 28, 2024 1.160 1.175 1.130 1.150 53,460 -0.01(-0.86%)
Oct 25, 2024 1.200 1.200 1.150 1.160 80,707 -0.03(-2.19%)
Oct 24, 2024 1.210 1.234 1.170 1.186 256,738 -0.03(-2.79%)
Oct 23, 2024 1.220 1.243 1.210 1.220 232,409 +0.00(+0.00%)
Oct 22, 2024 1.220 1.250 1.210 1.220 110,280 -0.00(-0.33%)
Oct 21, 2024 1.260 1.275 1.215 1.224 331,410 -0.01(-0.49%)
Oct 18, 2024 1.205 1.260 1.200 1.230 142,120 +0.03(+2.50%)
Oct 17, 2024 1.130 1.200 1.130 1.200 145,434 +0.06(+4.87%)
Oct 16, 2024 1.130 1.160 1.130 1.144 153,326 +0.02(+2.17%)
Oct 15, 2024 1.160 1.160 1.094 1.120 115,908 -0.01(-0.88%)
Oct 14, 2024 1.190 1.190 1.100 1.130 110,031 +0.03(+3.01%)
Oct 11, 2024 1.070 1.110 1.070 1.097 83,565 +0.02(+2.05%)
Oct 10, 2024 1.070 1.090 1.070 1.075 44,198 -0.01(-0.46%)
Oct 09, 2024 1.083 1.090 1.075 1.080 17,080 -0.00(-0.46%)
Oct 08, 2024 1.080 1.090 1.079 1.085 32,292 -0.01(-0.46%)
Oct 07, 2024 1.095 1.106 1.070 1.090 191,097 +0.00(+0.00%)
Oct 04, 2024 1.110 1.110 1.090 1.090 184,979 -0.02(-1.54%)
Oct 03, 2024 1.155 1.155 1.100 1.107 114,491 -0.04(-3.74%)
Oct 02, 2024 1.115 1.150 1.105 1.150 86,974 +0.04(+3.60%)
Oct 01, 2024 1.106 1.110 1.100 1.110 38,117 -0.01(-0.89%)
Sep 30, 2024 1.130 1.140 1.111 1.120 88,867 -0.02(-2.01%)
Sep 27, 2024 1.100 1.150 1.070 1.143 130,777 +0.06(+5.83%)
Sep 26, 2024 1.130 1.153 1.077 1.080 154,619 -0.06(-5.14%)
Sep 25, 2024 1.130 1.150 1.120 1.139 111,702 -0.00(-0.13%)
Sep 24, 2024 1.150 1.150 1.120 1.140 170,467 -0.01(-0.44%)
Sep 23, 2024 1.140 1.150 1.130 1.145 80,340 +0.01(+0.44%)
Sep 20, 2024 1.150 1.150 1.115 1.140 90,334 +0.01(+1.20%)
Sep 19, 2024 1.140 1.144 1.120 1.127 58,375 -0.01(-1.18%)
Sep 18, 2024 1.160 1.160 1.120 1.140 65,244 +0.01(+0.88%)
Sep 17, 2024 1.130 1.140 1.123 1.130 41,443 +0.02(+1.88%)
Sep 16, 2024 1.110 1.160 1.095 1.109 81,936 +0.01(+1.30%)
Sep 13, 2024 1.090 1.103 1.069 1.095 121,523 +0.03(+3.30%)
Sep 12, 2024 1.050 1.090 1.050 1.060 98,299 -0.01(-0.59%)
Sep 11, 2024 1.060 1.085 1.060 1.066 30,475 +0.00(+0.12%)
Sep 10, 2024 1.090 1.110 1.053 1.065 78,298 +0.00(+0.09%)
Sep 09, 2024 1.050 1.114 1.050 1.064 170,123 +0.01(+0.47%)
Sep 06, 2024 1.070 1.090 1.050 1.059 49,376 -0.01(-1.37%)
Sep 05, 2024 1.060 1.100 1.040 1.074 78,661 +0.01(+1.29%)
Sep 04, 2024 1.130 1.150 1.060 1.060 182,951 -0.09(-7.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.