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 -0.0390 (-4.49%)
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 (%)
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%)
Aug 02, 2021 0.2800 0.3000 0.2800 0.3000 1,907 +0.00(+0.00%)
Jul 30, 2021 0.2985 0.3000 0.2830 0.3000 25,377 +0.01(+3.84%)
Jul 29, 2021 0.2700 0.2889 0.2580 0.2889 36,057 +0.02(+5.63%)
Jul 28, 2021 0.2701 0.2830 0.2701 0.2735 13,341 -0.01(-2.32%)
Jul 27, 2021 0.2800 0.2800 0.2800 0.2800 500 -0.01(-1.93%)
Jul 26, 2021 0.2799 0.2878 0.2698 0.2855 39,087 -0.00(-1.62%)
Jul 23, 2021 0.2801 0.2902 0.2771 0.2902 18,725 +0.00(+1.11%)
Jul 22, 2021 0.2900 0.2900 0.2713 0.2870 39,773 +0.01(+2.94%)
Jul 21, 2021 0.2700 0.2788 0.2689 0.2788 4,160 +0.00(+1.38%)
Jul 20, 2021 0.2510 0.2791 0.2510 0.2750 29,205 +0.01(+3.77%)
Jul 19, 2021 0.2798 0.2853 0.2612 0.2650 361,387 -0.01(-3.57%)
Jul 16, 2021 0.2735 0.2886 0.2669 0.2748 125,949 -0.01(-5.11%)
Jul 15, 2021 0.2800 0.2896 0.2800 0.2896 96,141 +0.01(+3.54%)
Jul 14, 2021 0.2900 0.2902 0.2797 0.2797 46,001 -0.01(-3.08%)
Jul 13, 2021 0.2900 0.2900 0.2781 0.2886 65,699 -0.00(-0.45%)
Jul 12, 2021 0.2830 0.2900 0.2790 0.2899 46,470 +0.00(+0.03%)
Jul 09, 2021 0.2841 0.2971 0.2841 0.2898 28,567 +0.01(+2.33%)
Jul 08, 2021 0.2860 0.2914 0.2830 0.2832 95,184 +0.00(+0.60%)
Jul 07, 2021 0.2933 0.2933 0.2815 0.2815 6,400 -0.00(-0.18%)
Jul 06, 2021 0.2966 0.2987 0.2820 0.2820 73,451 -0.01(-3.42%)
Jul 02, 2021 0.2946 0.3000 0.2920 0.2920 37,490 +0.00(+0.90%)
Jul 01, 2021 0.2944 0.2944 0.2722 0.2894 64,187 -0.00(-1.63%)
Jun 30, 2021 0.2948 0.3000 0.2941 0.2942 14,225 +0.00(+0.51%)
Jun 29, 2021 0.3073 0.3073 0.2904 0.2927 91,058 -0.00(-1.38%)
Jun 28, 2021 0.2899 0.3180 0.2803 0.2968 97,872 +0.01(+2.38%)
Jun 25, 2021 0.2903 0.2948 0.2875 0.2899 38,935 +0.00(+1.72%)
Jun 24, 2021 0.2801 0.2900 0.2801 0.2850 15,269 +0.01(+2.30%)
Jun 23, 2021 0.2996 0.2996 0.2786 0.2786 28,852 -0.01(-3.73%)
Jun 22, 2021 0.2797 0.2930 0.2769 0.2894 79,257 +0.02(+7.19%)
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.