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

Origen Resources Inc (CSE: ORGN )

0.0600 +0.0050 (+9.09%)
Official Closing Price Updated: 10:15 AM EDT, May 22, 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 (%)
Jan 31, 2024 0.0350 0.0350 0.0300 0.0350 389,000 +0.00(+0.00%)
Jan 29, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Jan 26, 2024 0.0350 0.0400 0.0350 0.0350 537,000 +0.00(+0.00%)
Jan 25, 2024 0.0350 0.0350 0.0350 0.0350 51,570 +0.00(+0.00%)
Jan 24, 2024 0.0350 0.0350 0.0350 0.0350 136,000 +0.01(+16.67%)
Jan 23, 2024 0.0250 0.0300 0.0250 0.0300 1,646,975 +0.00(+20.00%)
Jan 22, 2024 0.0250 0.0250 0.0200 0.0250 2,973,500 +0.00(+0.00%)
Jan 19, 2024 0.0400 0.0400 0.0250 0.0250 3,723,900 -0.01(-37.50%)
Jan 17, 2024 0.0400 0.0400 0 +0.00(+14.29%)
Jan 16, 2024 0.0350 0.0350 0.0350 0.0350 2,500 +0.00(+0.00%)
Jan 15, 2024 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jan 12, 2024 0.0400 0.0400 0.0350 0.0350 183,000 -0.01(-22.22%)
Jan 11, 2024 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Jan 10, 2024 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Jan 09, 2024 0.0450 0.0450 0.0400 0.0400 37,000 +0.00(+0.00%)
Jan 08, 2024 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-11.11%)
Jan 05, 2024 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jan 03, 2024 0.0450 0.0450 0 +0.00(+0.00%)
Jan 02, 2024 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Dec 29, 2023 0.0450 0 +0.00(+0.00%)
Dec 27, 2023 0.0450 0.0450 0 +0.00(+12.50%)
Dec 22, 2023 0.0400 0 +0.00(+0.00%)
Dec 20, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Dec 18, 2023 0.0400 0.0400 0 +0.00(+14.29%)
Dec 14, 2023 0.0350 0.0350 0 -0.01(-22.22%)
Dec 12, 2023 0.0450 0.0450 467 +0.00(+0.00%)
Dec 11, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Dec 08, 2023 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+14.29%)
Dec 07, 2023 0.0400 0.0400 0.0350 0.0350 71,000 -0.01(-22.22%)
Dec 06, 2023 0.0450 0.0450 0.0450 0.0450 63,662 -0.01(-10.00%)
Dec 04, 2023 0.0500 0.0500 0 +0.00(+0.00%)
Dec 01, 2023 0.0550 0.0550 0.0500 0.0500 84,000 +0.00(+0.00%)
Nov 30, 2023 0.0500 0.0500 0.0500 0.0500 121,000 +0.00(+0.00%)
Nov 29, 2023 0.0450 0.0500 0.0450 0.0500 59,000 +0.01(+25.00%)
Nov 27, 2023 0.0400 0.0400 0 +0.00(+14.29%)
Nov 24, 2023 0.0350 0.0350 0.0350 0.0350 6,150 +0.00(+0.00%)
Nov 23, 2023 0.0450 0.0450 0.0350 0.0350 491,000 +0.00(+0.00%)
Nov 22, 2023 0.0350 0.0350 0.0350 0.0350 13,000 -0.00(-12.50%)
Nov 20, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Nov 17, 2023 0.0350 0.0400 0.0300 0.0400 131,000 +0.00(+14.29%)
Nov 16, 2023 0.0350 0.0350 0.0350 0.0350 22,500 +0.01(+40.00%)
Nov 15, 2023 0.0250 0.0300 0.0250 0.0250 275,040 -0.00(-16.67%)
Nov 03, 2023 0.0300 80 -0.01(-25.00%)
Oct 31, 2023 0.0400 0.0400 0 +0.01(+33.33%)
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 123,000 +0.00(+0.00%)
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 39,000 +0.00(+0.00%)
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 95,000 +0.00(+0.00%)
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 591,500 -0.01(-14.29%)
Oct 24, 2023 0.0350 0.0350 0.0350 0.0350 170,000 +0.00(+0.00%)
Oct 20, 2023 0.0350 0 +0.00(+0.00%)
Oct 19, 2023 0.0400 0.0400 0.0300 0.0350 1,494,025 -0.00(-12.50%)
Oct 18, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Oct 16, 2023 0.0400 0.0400 555 -0.00(-11.11%)
Oct 13, 2023 0.0450 0.0450 0.0450 0.0450 14,201 +0.00(+12.50%)
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 427,000 -0.00(-11.11%)
Oct 10, 2023 0.0450 0.0450 0 +0.00(+12.50%)
Oct 06, 2023 0.0400 0 -0.00(-11.11%)
Oct 04, 2023 0.0450 0.0450 0 +0.00(+0.00%)
Oct 02, 2023 0.0450 0.0450 0 -0.01(-10.00%)
Sep 29, 2023 0.0600 0.0600 0.0500 0.0500 4,642,500 -0.01(-16.67%)
Sep 27, 2023 0.0600 0.0600 0 -0.01(-7.69%)
Sep 26, 2023 0.0700 0.0700 0.0650 0.0650 117,000 +0.01(+8.33%)
Sep 25, 2023 0.0600 0.0600 0.0600 0.0600 107,000 +0.00(+0.00%)
Sep 22, 2023 0.0650 0.0650 0.0600 0.0600 18,000 -0.01(-7.69%)
Sep 21, 2023 0.0700 0.0700 0.0650 0.0650 252,000 -0.01(-13.33%)
Sep 20, 2023 0.0600 0.0750 0.0600 0.0750 308,829 +0.01(+25.00%)
Sep 19, 2023 0.0700 0.0700 0.0550 0.0600 291,000 -0.01(-14.29%)
Sep 18, 2023 0.0700 0.0700 0.0700 0.0700 15,500 -0.00(-6.67%)
Sep 15, 2023 0.0700 0.0750 0.0700 0.0750 76,900 +0.00(+7.14%)
Sep 13, 2023 0.0700 0.0700 200 +0.00(+0.00%)
Sep 12, 2023 0.0750 0.0750 0.0700 0.0700 102,500 -0.00(-6.67%)
Sep 11, 2023 0.0750 0.0750 0.0750 0.0750 30,401 +0.00(+0.00%)
Sep 08, 2023 0.0800 0.0800 0.0750 0.0750 21,050 +0.00(+0.00%)
Sep 07, 2023 0.0750 0.0750 0.0700 0.0750 153,000 +0.00(+0.00%)
Sep 06, 2023 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Sep 05, 2023 0.0800 0.0800 0.0750 0.0750 121,260 +0.00(+0.00%)
Sep 01, 2023 0.0750 0 -0.01(-6.25%)
Aug 31, 2023 0.0750 0.0800 0.0750 0.0800 188,000 +0.01(+6.67%)
Aug 30, 2023 0.0750 0.0750 0.0700 0.0750 199,500 +0.00(+0.00%)
Aug 29, 2023 0.1350 0.1350 0.0700 0.0750 3,972,720 -0.07(-46.43%)
Aug 28, 2023 0.1400 0.1400 0.1400 0.1400 50,500 +0.01(+3.70%)
Aug 25, 2023 0.1350 0.1350 0.1350 0.1350 2,500 -0.01(-10.00%)
Aug 23, 2023 0.1500 0.1500 0 +0.01(+7.14%)
Aug 17, 2023 0.1400 325 -0.02(-12.50%)
Aug 14, 2023 0.1600 0.1600 0 +0.01(+6.67%)
Aug 09, 2023 0.1500 0.1500 0 +0.00(+0.00%)
Aug 08, 2023 0.1500 0.1500 0.1500 0.1500 8,500 +0.01(+11.11%)
Aug 03, 2023 0.1350 0 -0.06(-30.77%)
Jul 27, 2023 0.1950 0 +0.04(+25.81%)
Jul 25, 2023 0.1550 0.1550 0 +0.00(+0.00%)
Jul 24, 2023 0.1550 0.1550 0.1550 0.1550 14,500 +0.00(+0.00%)
Jul 20, 2023 0.1550 0.1550 0 +0.00(+0.00%)
Jul 19, 2023 0.1550 0.1700 0.1550 0.1550 7,342 +0.00(+0.00%)
Jul 18, 2023 0.1650 0.1650 0.1550 0.1550 26,000 +0.00(+0.00%)
Jul 17, 2023 0.1500 0.1700 0.1450 0.1550 61,000 +0.00(+0.00%)
Jul 14, 2023 0.1700 0.1700 0.1550 0.1550 13,000 -0.02(-8.82%)
Jul 13, 2023 0.1800 0.1900 0.1700 0.1700 153,500 -0.02(-10.53%)
Jul 12, 2023 0.1800 0.1900 0.1800 0.1900 42,500 +0.02(+11.76%)
Jul 11, 2023 0.1450 0.1700 0.1400 0.1700 176,000 +0.02(+13.33%)
Jul 10, 2023 0.1500 0.1500 0.1500 0.1500 7,500 -0.01(-6.25%)
Jul 07, 2023 0.1600 0.1600 0.1600 0.1600 20,000 +0.01(+6.67%)
Jul 06, 2023 0.1750 0.1750 0.1500 0.1500 55,500 -0.02(-9.09%)
Jul 04, 2023 0.1650 0.1650 0 +0.02(+10.00%)
Jun 28, 2023 0.1500 0 -0.02(-9.09%)
Jun 26, 2023 0.1650 0.1650 0 -0.01(-8.33%)
Jun 23, 2023 0.1800 0.1800 0.1600 0.1800 631,745 -0.02(-12.20%)
Jun 22, 2023 0.1750 0.2050 0.1750 0.2050 20,000 +0.03(+20.59%)
Jun 21, 2023 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Jun 19, 2023 0.1700 0.1700 368 -0.02(-10.53%)
Jun 16, 2023 0.2250 0.2250 0.1900 0.1900 13,696 -0.01(-5.00%)
Jun 14, 2023 0.2000 0.2000 0 -0.08(-28.57%)
May 05, 2023 0.2800 0 +0.02(+7.69%)
May 04, 2023 0.2650 0.2650 0.2600 0.2600 6,000 +0.01(+4.00%)
May 03, 2023 0.2500 0.2500 0.2500 0.2500 2,500 -0.03(-9.09%)
May 01, 2023 0.2750 0.2750 0 +0.00(+0.00%)
Apr 28, 2023 0.2750 0.2750 0.2750 0.2750 5,000 +0.03(+10.00%)
Apr 26, 2023 0.2500 0.2500 302 -0.08(-24.24%)
Apr 25, 2023 0.3300 0.3300 0.3300 0.3300 6,000 -0.01(-1.49%)
Apr 24, 2023 0.3350 0.3350 0.3350 0.3350 2,450 -0.01(-4.29%)
Apr 21, 2023 0.3400 0.3500 0.3400 0.3500 74,223 +0.02(+6.06%)
Apr 20, 2023 0.3250 0.3450 0.3250 0.3300 54,699 +0.02(+4.76%)
Apr 19, 2023 0.3300 0.3400 0.3150 0.3150 30,760 -0.03(-7.35%)
Apr 18, 2023 0.3000 0.3400 0.3000 0.3400 62,500 +0.04(+13.33%)
Apr 14, 2023 0.3000 0 +0.00(+0.00%)
Apr 13, 2023 0.3000 0.3000 0.2700 0.3000 48,000 +0.02(+5.26%)
Apr 11, 2023 0.2850 0.2850 0 +0.03(+11.76%)
Apr 10, 2023 0.2600 0.2600 0.2550 0.2550 25,500 -0.03(-8.93%)
Apr 06, 2023 0.2800 0 +0.00(+0.00%)
Apr 05, 2023 0.2950 0.2950 0.2600 0.2800 220,100 -0.01(-5.08%)
Apr 04, 2023 0.2950 0.2950 0.2950 0.2950 2,500 +0.00(+0.00%)
Apr 03, 2023 0.2950 0.2950 0.2950 0.2950 54,000 -0.05(-15.71%)
Mar 31, 2023 0.2450 0.3500 0.2450 0.3500 166,284 +0.08(+29.63%)
Mar 30, 2023 0.2650 0.2700 0.2650 0.2700 7,500 +0.01(+3.85%)
Mar 29, 2023 0.2550 0.2600 0.2550 0.2600 17,500 +0.03(+10.64%)
Mar 28, 2023 0.2650 0.2700 0.2350 0.2350 318,893 -0.01(-2.08%)
Mar 27, 2023 0.2400 0.2400 0.2350 0.2400 8,000 +0.00(+0.00%)
Mar 24, 2023 0.2400 0.2400 0.2400 0.2400 24,500 +0.04(+23.08%)
Mar 22, 2023 0.1950 0.1950 0 -0.04(-17.02%)
Mar 20, 2023 0.2350 0.2350 0 -0.01(-2.08%)
Mar 15, 2023 0.2400 0 -0.03(-11.11%)
Mar 10, 2023 0.2700 15 +0.04(+17.39%)
Mar 09, 2023 0.2650 0.2650 0.2300 0.2300 12,000 -0.02(-8.00%)
Mar 08, 2023 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-1.96%)
Mar 07, 2023 0.2750 0.2750 0.2550 0.2550 2,694 -0.02(-7.27%)
Mar 06, 2023 0.2800 0.2800 0.2550 0.2750 27,250 -0.04(-12.70%)
Mar 03, 2023 0.3150 0.3200 0.3150 0.3150 27,000 -0.01(-3.08%)
Mar 02, 2023 0.3200 0.3250 0.3150 0.3250 151,586 +0.01(+3.17%)
Mar 01, 2023 0.3150 0.3150 0.3150 0.3150 20,000 +0.00(+0.00%)
Feb 28, 2023 0.2800 0.3150 0.2800 0.3150 23,011 +0.03(+12.50%)
Feb 27, 2023 0.2800 0.2800 0.2800 0.2800 16,541 -0.03(-9.68%)
Feb 24, 2023 0.3100 0.3150 0.3100 0.3100 47,000 -0.01(-1.59%)
Feb 23, 2023 0.3150 0.3150 0.3150 0.3150 17,200 -0.02(-4.55%)
Feb 22, 2023 0.2950 0.3350 0.2950 0.3300 162,548 +0.03(+10.00%)
Feb 21, 2023 0.3000 0.3000 0.2700 0.3000 185,400 +0.00(+0.00%)
Feb 17, 2023 0.3000 0 +0.06(+25.00%)
Feb 16, 2023 0.2450 0.2450 0.2400 0.2400 13,000 -0.02(-7.69%)
Feb 15, 2023 0.2600 0.2600 0.2600 0.2600 2,400 +0.00(+0.00%)
Feb 14, 2023 0.2300 0.2600 0.2300 0.2600 59,000 +0.03(+13.04%)
Feb 13, 2023 0.2350 0.2400 0.2300 0.2300 29,500 -0.00(-2.13%)
Feb 10, 2023 0.2400 0.2400 0.2300 0.2350 17,900 -0.01(-2.08%)
Feb 08, 2023 0.2400 0.2400 0 -0.01(-4.00%)
Feb 07, 2023 0.2500 0.2600 0.2500 0.2500 11,500 +0.00(+0.00%)
Feb 06, 2023 0.2600 0.2600 0.2450 0.2500 52,550 -0.04(-15.25%)
Feb 03, 2023 0.2800 0.3000 0.2800 0.2950 286,604 -0.01(-1.67%)
Feb 02, 2023 0.2800 0.3000 0.2750 0.3000 200,503 +0.02(+7.14%)
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.