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

Orogen Royalties Inc (OP: OGNRF )

0.9850 +0.0159 (+1.64%)
Streaming Delayed Price Updated: 12:57 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 (%)
May 31, 2022 0.3292 0.3338 0.3200 0.3295 45,704 +0.01(+2.87%)
May 27, 2022 0.3120 0.3261 0.3120 0.3203 20,927 +0.01(+1.68%)
May 26, 2022 0.3252 0.3300 0.3101 0.3150 88,767 -0.00(-1.44%)
May 25, 2022 0.3350 0.3350 0.3196 0.3196 11,398 -0.01(-4.25%)
May 24, 2022 0.3351 0.3388 0.3335 0.3338 84,700 -0.01(-1.82%)
May 23, 2022 0.2787 0.3459 0.2787 0.3400 91,928 +0.01(+3.91%)
May 20, 2022 0.3280 0.3291 0.3172 0.3272 24,356 +0.00(+0.68%)
May 19, 2022 0.3170 0.3267 0.3153 0.3250 82,400 -0.00(-0.34%)
May 18, 2022 0.3192 0.3280 0.3183 0.3261 18,983 +0.01(+2.55%)
May 17, 2022 0.2943 0.3180 0.2943 0.3180 26,200 +0.03(+9.88%)
May 16, 2022 0.2930 0.2950 0.2894 0.2894 6,075 -0.01(-4.05%)
May 13, 2022 0.2870 0.3016 0.2870 0.3016 22,983 +0.03(+12.87%)
May 12, 2022 0.3000 0.3124 0.2672 0.2672 196,170 -0.03(-10.93%)
May 11, 2022 0.2721 0.3140 0.2721 0.3000 93,617 +0.01(+3.16%)
May 10, 2022 0.3260 0.3260 0.2908 0.2908 97,087 -0.03(-9.69%)
May 09, 2022 0.3345 0.3406 0.3220 0.3220 100,871 -0.02(-5.77%)
May 06, 2022 0.3417 0.3417 0.3390 0.3417 5,479 -0.01(-1.81%)
May 05, 2022 0.3625 0.3700 0.3480 0.3480 354,106 -0.01(-3.12%)
May 04, 2022 0.3673 0.3673 0.3588 0.3592 2,600 +0.01(+2.63%)
May 03, 2022 0.3554 0.3577 0.3495 0.3500 42,430 -0.01(-2.13%)
May 02, 2022 0.3300 0.3576 0.3300 0.3576 46,449 +0.01(+2.17%)
Apr 29, 2022 0.3511 0.3531 0.3500 0.3500 7,800 -0.00(-0.46%)
Apr 28, 2022 0.3423 0.3612 0.3411 0.3516 42,452 +0.00(+0.80%)
Apr 27, 2022 0.3505 0.3513 0.3400 0.3488 185,456 -0.01(-1.69%)
Apr 26, 2022 0.3646 0.3662 0.3510 0.3548 238,970 -0.01(-3.11%)
Apr 25, 2022 0.3684 0.3799 0.3600 0.3662 94,402 -0.02(-4.14%)
Apr 22, 2022 0.3700 0.3868 0.3678 0.3820 164,450 -0.00(-0.83%)
Apr 21, 2022 0.3867 0.3900 0.3730 0.3852 54,178 -0.00(-0.47%)
Apr 20, 2022 0.3853 0.3920 0.3850 0.3870 11,977 +0.01(+2.33%)
Apr 19, 2022 0.3752 0.3884 0.3752 0.3782 50,117 -0.00(-0.47%)
Apr 18, 2022 0.3744 0.3892 0.3744 0.3800 76,992 +0.01(+1.33%)
Apr 14, 2022 0.3797 0.3885 0.3650 0.3750 109,384 -0.02(-4.36%)
Apr 13, 2022 0.4000 0.4100 0.3900 0.3921 42,642 -0.01(-1.26%)
Apr 12, 2022 0.3713 0.4036 0.3713 0.3971 474,629 +0.02(+5.61%)
Apr 11, 2022 0.3536 0.3808 0.3536 0.3760 117,041 +0.02(+4.36%)
Apr 08, 2022 0.3632 0.3632 0.3600 0.3603 71,528 -0.01(-1.75%)
Apr 07, 2022 0.3695 0.3730 0.3603 0.3667 67,550 -0.00(-0.89%)
Apr 06, 2022 0.3729 0.3750 0.3687 0.3700 6,308 -0.00(-0.70%)
Apr 05, 2022 0.3651 0.3799 0.3651 0.3726 27,958 +0.00(+1.28%)
Apr 04, 2022 0.3725 0.3725 0.3650 0.3679 24,121 -0.01(-1.37%)
Apr 01, 2022 0.3656 0.3730 0.3656 0.3730 62,400 +0.00(+0.81%)
Mar 31, 2022 0.3651 0.3700 0.3650 0.3700 21,311 +0.01(+1.54%)
Mar 30, 2022 0.3700 0.3700 0.3625 0.3644 46,556 -0.01(-1.51%)
Mar 29, 2022 0.3658 0.3783 0.3623 0.3700 24,886 +0.00(+0.82%)
Mar 28, 2022 0.3800 0.3800 0.3610 0.3670 131,556 -0.01(-1.48%)
Mar 25, 2022 0.3699 0.3732 0.3650 0.3725 23,553 +0.01(+1.61%)
Mar 24, 2022 0.3700 0.3745 0.3666 0.3666 19,000 -0.00(-0.92%)
Mar 23, 2022 0.3694 0.3750 0.3694 0.3700 27,426 +0.00(+1.18%)
Mar 22, 2022 0.3654 0.3680 0.3650 0.3657 28,640 -0.00(-0.44%)
Mar 21, 2022 0.3526 0.3970 0.3526 0.3673 59,751 -0.01(-1.40%)
Mar 18, 2022 0.3600 0.3750 0.3523 0.3725 361,605 +0.00(+0.40%)
Mar 17, 2022 0.3675 0.3719 0.3675 0.3710 46,232 +0.00(+0.95%)
Mar 16, 2022 0.3550 0.3940 0.3550 0.3675 32,268 +0.00(+0.66%)
Mar 15, 2022 0.3508 0.3651 0.3508 0.3651 32,700 +0.00(+1.14%)
Mar 14, 2022 0.3650 0.3749 0.3610 0.3610 57,950 -0.00(-1.26%)
Mar 11, 2022 0.3626 0.3656 0.3625 0.3656 18,555 +0.00(+0.11%)
Mar 10, 2022 0.3643 0.3696 0.3550 0.3652 59,803 +0.01(+2.15%)
Mar 09, 2022 0.3611 0.3693 0.3557 0.3575 170,134 -0.01(-2.05%)
Mar 08, 2022 0.3654 0.3761 0.3611 0.3650 116,311 -0.00(-1.08%)
Mar 07, 2022 0.3715 0.3715 0.3520 0.3690 90,791 +0.00(+0.27%)
Mar 04, 2022 0.3678 0.3707 0.3611 0.3680 65,965 -0.00(-1.29%)
Mar 03, 2022 0.3657 0.3728 0.3654 0.3728 135,492 +0.00(+0.76%)
Mar 02, 2022 0.3736 0.3780 0.3650 0.3700 36,297 +0.00(+0.00%)
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.