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

Orogen Royalties Inc (OP: OGNRF )

0.8303 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Nov 30, 2021 0.3322 0.4537 0.3161 0.4149 1,131,914 +0.09(+28.25%)
Nov 29, 2021 0.3095 0.3275 0.3000 0.3235 46,098 +0.03(+9.66%)
Nov 26, 2021 0.3200 0.3230 0.2950 0.2950 106,095 -0.03(-8.01%)
Nov 24, 2021 0.3114 0.3207 0.3024 0.3207 7,690 +0.01(+2.49%)
Nov 23, 2021 0.3242 0.3244 0.3046 0.3129 30,710 -0.01(-1.88%)
Nov 22, 2021 0.3152 0.3286 0.3030 0.3189 21,844 -0.01(-1.88%)
Nov 19, 2021 0.3079 0.3250 0.2998 0.3250 75,571 +0.02(+5.25%)
Nov 18, 2021 0.3300 0.3390 0.3032 0.3088 31,487 -0.00(-0.39%)
Nov 17, 2021 0.3100 0.3100 0.3100 0.3100 21,838 +0.00(+1.31%)
Nov 16, 2021 0.3002 0.3129 0.2979 0.3060 26,910 -0.01(-2.08%)
Nov 15, 2021 0.3069 0.3125 0.3026 0.3125 230,890 +0.01(+1.63%)
Nov 12, 2021 0.2928 0.3075 0.2928 0.3075 60,972 +0.01(+4.24%)
Nov 11, 2021 0.2950 0.2953 0.2900 0.2950 12,751 +0.01(+1.90%)
Nov 10, 2021 0.2901 0.2895 71,481 +0.00(+1.51%)
Nov 09, 2021 0.2870 0.2870 0.2852 0.2852 3,584 +0.00(+1.49%)
Nov 08, 2021 0.2900 0.2900 0.2810 0.2810 120,800 +0.00(+0.00%)
Nov 05, 2021 0.2840 0.2870 0.2801 0.2810 87,264 -0.01(-1.78%)
Nov 04, 2021 0.2880 0.2891 0.2843 0.2861 110,368 -0.00(-1.34%)
Nov 03, 2021 0.3025 0.3025 0.2858 0.2900 37,379 -0.00(-0.68%)
Nov 02, 2021 0.2842 0.2946 0.2782 0.2920 50,612 +0.01(+2.49%)
Nov 01, 2021 0.2834 0.2865 0.2800 0.2849 52,978 +0.00(+1.35%)
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%)
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.