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 (%)
May 08, 2023 0.4350 0.4594 0.4261 0.4490 146,589 +0.01(+2.05%)
May 05, 2023 0.4312 0.4400 0.4233 0.4400 6,500 +0.01(+2.06%)
May 04, 2023 0.4400 0.4400 0.4200 0.4311 43,771 -0.01(-1.15%)
May 03, 2023 0.4310 0.4365 0.4310 0.4361 7,902 +0.01(+2.39%)
May 02, 2023 0.4360 0.4360 0.4178 0.4259 3,723 +0.00(+0.52%)
May 01, 2023 0.4189 0.4399 0.4138 0.4237 127,395 +0.01(+2.00%)
Apr 28, 2023 0.4026 0.4350 0.4026 0.4154 101,190 +0.01(+2.54%)
Apr 27, 2023 0.4100 0.4100 0.3936 0.4051 125,194 +0.01(+3.13%)
Apr 26, 2023 0.3795 0.3996 0.3795 0.3928 36,866 +0.00(+0.49%)
Apr 25, 2023 0.3911 0.3988 0.3886 0.3909 81,456 -0.00(-0.53%)
Apr 24, 2023 0.4013 0.4137 0.3930 0.3930 84,332 -0.02(-5.16%)
Apr 21, 2023 0.4050 0.4192 0.4013 0.4144 30,844 +0.00(+0.10%)
Apr 20, 2023 0.4013 0.4150 0.4013 0.4140 18,559 +0.01(+3.16%)
Apr 19, 2023 0.4120 0.4140 0.4013 0.4013 13,615 -0.01(-3.53%)
Apr 18, 2023 0.4181 0.4181 0.4100 0.4160 62,673 -0.00(-0.07%)
Apr 17, 2023 0.4269 0.4274 0.4094 0.4163 66,520 -0.00(-0.62%)
Apr 14, 2023 0.4274 0.4274 0.4035 0.4189 85,431 -0.00(-0.71%)
Apr 13, 2023 0.4200 0.4273 0.4130 0.4219 44,180 +0.02(+5.13%)
Apr 12, 2023 0.4094 0.4150 0.4013 0.4013 60,168 -0.00(-0.35%)
Apr 11, 2023 0.4041 0.4041 0.3926 0.4027 21,924 +0.00(+0.67%)
Apr 10, 2023 0.4003 0.4143 0.3961 0.4000 36,784 -0.00(-0.97%)
Apr 06, 2023 0.4003 0.4039 0.3985 0.4039 20,513 +0.00(+0.45%)
Apr 05, 2023 0.3961 0.4236 0.3961 0.4021 140,647 +0.01(+1.36%)
Apr 04, 2023 0.3881 0.4003 0.3881 0.3967 87,512 +0.02(+4.39%)
Apr 03, 2023 0.3900 0.3900 0.3798 0.3800 171,943 +0.00(+0.48%)
Mar 31, 2023 0.3771 0.3850 0.3771 0.3782 25,350 +0.00(+0.96%)
Mar 30, 2023 0.3803 0.3817 0.3670 0.3746 39,081 -0.00(-0.29%)
Mar 29, 2023 0.3804 0.3908 0.3757 0.3757 113,892 -0.00(-1.13%)
Mar 28, 2023 0.3807 0.3901 0.3662 0.3800 144,356 +0.01(+3.66%)
Mar 27, 2023 0.3823 0.3823 0.3300 0.3666 460,829 -0.01(-2.00%)
Mar 24, 2023 0.3735 0.3741 0.3600 0.3741 58,322 -0.00(-1.27%)
Mar 23, 2023 0.3788 0.3814 0.3691 0.3789 17,510 -0.01(-1.97%)
Mar 22, 2023 0.3640 0.3865 0.3640 0.3865 45,948 +0.02(+4.66%)
Mar 21, 2023 0.3700 0.3700 0.3685 0.3693 23,481 -0.01(-1.52%)
Mar 20, 2023 0.3700 0.3800 0.3700 0.3750 46,659 +0.00(+0.00%)
Mar 17, 2023 0.3632 0.3750 0.3616 0.3750 264,474 +0.01(+2.40%)
Mar 16, 2023 0.3946 0.3946 0.3617 0.3662 43,073 -0.01(-2.29%)
Mar 15, 2023 0.3859 0.3859 0.3659 0.3748 14,860 -0.01(-3.15%)
Mar 14, 2023 0.3870 0.3870 0.3870 0.3870 452 +0.00(+0.86%)
Mar 13, 2023 0.3626 0.3879 0.3626 0.3837 34,764 +0.01(+2.79%)
Mar 10, 2023 0.3600 0.3763 0.3557 0.3733 74,222 +0.02(+4.89%)
Mar 09, 2023 0.3555 0.3699 0.3555 0.3559 46,385 -0.01(-1.60%)
Mar 08, 2023 0.3570 0.3656 0.3561 0.3617 56,083 -0.01(-1.93%)
Mar 07, 2023 0.3700 0.3794 0.3567 0.3688 42,911 +0.00(+1.35%)
Mar 06, 2023 0.3605 0.3649 0.3564 0.3639 79,012 +0.00(+0.80%)
Mar 03, 2023 0.3794 0.3794 0.3610 0.3610 19,167 -0.00(-0.03%)
Mar 02, 2023 0.3610 0.3697 0.3610 0.3611 97,036 -0.02(-4.01%)
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.