Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orogen Royalties Inc (OP: OGNRF )

0.9800 +0.0109 (+1.12%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.2811 0.2830 0.2800 0.2811 8,571 -0.01(-2.50%)
Oct 28, 2021 0.2826 0.2883 0.2800 0.2883 166,938 +0.00(+0.28%)
Oct 27, 2021 0.2900 0.2920 0.2843 0.2875 130,920 +0.01(+1.91%)
Oct 26, 2021 0.2900 0.2821 0.2821 7,500 +0.00(+0.75%)
Oct 25, 2021 0.2783 0.2872 0.2718 0.2800 302,560 +0.00(+0.00%)
Oct 22, 2021 0.2918 0.2919 0.2800 0.2800 98,117 -0.00(-1.69%)
Oct 21, 2021 0.2853 0.2881 0.2800 0.2848 115,378 -0.00(-0.07%)
Oct 20, 2021 0.2900 0.2927 0.2850 0.2850 143,941 +0.00(+0.81%)
Oct 19, 2021 0.2800 0.2875 0.2752 0.2827 120,217 +0.00(+0.96%)
Oct 18, 2021 0.2786 0.2800 0.2741 0.2800 60,000 +0.00(+0.61%)
Oct 15, 2021 0.2826 0.2889 0.2746 0.2783 376,361 -0.00(-1.70%)
Oct 14, 2021 0.2822 0.2999 0.2704 0.2831 379,131 +0.01(+3.43%)
Oct 13, 2021 0.2702 0.2895 0.2702 0.2737 22,996 +0.00(+0.59%)
Oct 12, 2021 0.2781 0.2798 0.2651 0.2721 62,086 +0.01(+2.68%)
Oct 11, 2021 0.2700 0.2878 0.2650 0.2650 55,090 -0.01(-4.78%)
Oct 08, 2021 0.2842 0.2906 0.2783 0.2783 106,780 -0.00(-1.31%)
Oct 07, 2021 0.2854 0.2861 0.2758 0.2820 199,478 +0.01(+2.43%)
Oct 06, 2021 0.2580 0.2896 0.2580 0.2753 6,017 -0.01(-4.71%)
Oct 05, 2021 0.2717 0.2889 0.2717 0.2889 87,522 +0.01(+3.92%)
Oct 04, 2021 0.2766 0.2780 0.2724 0.2780 58,969 +0.00(+0.36%)
Oct 01, 2021 0.2657 0.2770 0.2657 0.2770 29,865 +0.01(+3.20%)
Sep 30, 2021 0.2720 0.2720 0.2631 0.2684 7,200 -0.01(-2.86%)
Sep 29, 2021 0.2720 0.2809 0.2720 0.2763 60,912 -0.00(-0.47%)
Sep 28, 2021 0.2765 0.2852 0.2758 0.2776 42,765 +0.00(+0.11%)
Sep 27, 2021 0.2750 0.2773 0.2552 0.2773 8,738 +0.00(+1.50%)
Sep 24, 2021 0.2616 0.2800 0.2616 0.2732 20,657 -0.01(-2.36%)
Sep 23, 2021 0.2630 0.2798 0.2588 0.2798 118,344 +0.01(+2.49%)
Sep 21, 2021 0.2730 0.2730 0.2730 0 +0.00(+0.00%)
Sep 20, 2021 0.2632 0.2794 0.0255 0.2730 268,399 +0.00(+0.04%)
Sep 17, 2021 0.2743 0.2847 0.2700 0.2729 37,351 +0.00(+0.89%)
Sep 16, 2021 0.2697 0.2751 0.2697 0.2705 7,630 -0.00(-0.48%)
Sep 15, 2021 0.2718 0.2718 0.2718 0.2718 5,000 +0.01(+2.22%)
Sep 14, 2021 0.2636 0.2800 0.2636 0.2659 27,756 -0.00(-1.52%)
Sep 13, 2021 0.2500 0.2800 0.2500 0.2700 96,410 +0.01(+2.31%)
Sep 10, 2021 0.2791 0.2791 0.2639 0.2639 7,836 +0.00(+1.50%)
Sep 09, 2021 0.2600 0.2650 0.2584 0.2600 119,733 +0.00(+0.00%)
Sep 08, 2021 0.2800 0.2800 0.2590 0.2600 378,681 -0.02(-5.87%)
Sep 07, 2021 0.2642 0.2798 0.2590 0.2762 204,445 +0.01(+5.58%)
Sep 03, 2021 0.2755 0.2777 0.2616 0.2616 115,395 -0.01(-2.61%)
Sep 02, 2021 0.2680 0.2747 0.2680 0.2686 15,141 -0.01(-5.16%)
Sep 01, 2021 0.2832 0.2832 0.2832 0.2832 1,244 +0.00(+1.29%)
Aug 31, 2021 0.2791 0.2798 0.2674 0.2796 18,210 +0.01(+3.56%)
Aug 30, 2021 0.2700 0.2750 0.2700 0.2700 5,000 +0.00(+0.00%)
Aug 27, 2021 0.2700 0.2700 0.2641 0.2700 59,247 +0.01(+1.89%)
Aug 26, 2021 0.2645 0.2700 0.2645 0.2650 3,936 -0.02(-5.36%)
Aug 25, 2021 0.2732 0.2800 0.2701 0.2800 53,385 +0.00(+0.94%)
Aug 23, 2021 0.2759 0.2760 0.2759 0.2774 2,312 +0.02(+7.98%)
Aug 20, 2021 0.2650 0.2650 0.2503 0.2569 61,634 -0.01(-2.69%)
Aug 19, 2021 0.2575 0.2640 0.2550 0.2640 64,624 -0.00(-0.26%)
Aug 18, 2021 0.2714 0.2791 0.2571 0.2647 57,421 -0.01(-3.99%)
Aug 17, 2021 0.2601 0.2763 0.2601 0.2757 74,657 +0.01(+4.83%)
Aug 16, 2021 0.2699 0.2726 0.2630 0.2630 76,170 -0.02(-7.72%)
Aug 13, 2021 0.2770 0.2850 0.2770 0.2850 17,150 +0.01(+2.41%)
Aug 12, 2021 0.2900 0.2944 0.2783 0.2783 94,763 -0.01(-3.27%)
Aug 11, 2021 0.2867 0.2900 0.2850 0.2877 2,775 +0.01(+4.62%)
Aug 10, 2021 0.2730 0.2900 0.2713 0.2750 47,647 +0.00(+0.36%)
Aug 09, 2021 0.2580 0.2908 0.2560 0.2740 68,267 -0.01(-2.28%)
Aug 06, 2021 0.2836 0.2850 0.2740 0.2804 15,624 -0.01(-3.44%)
Aug 05, 2021 0.2848 0.2904 0.2740 0.2904 18,643 +0.00(+1.01%)
Aug 04, 2021 0.2898 0.2898 0.2875 0.2875 18,752 -0.01(-2.28%)
Aug 03, 2021 0.2900 0.2942 0.2898 0.2942 5,274 -0.01(-1.93%)
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.