Skip to main content

Orogen Royalties Inc (OP: OGNRF )

1.170 +0.053 (+4.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 1.130 1.180 1.090 1.170 90,041 +0.05(+4.71%)
Aug 29, 2024 1.110 1.140 1.050 1.117 144,635 +0.06(+6.14%)
Aug 28, 2024 1.030 1.053 1.030 1.053 25,232 +0.00(+0.27%)
Aug 27, 2024 1.050 1.050 1.020 1.050 31,057 +0.00(+0.00%)
Aug 26, 2024 1.030 1.050 1.030 1.050 59,992 +0.02(+2.36%)
Aug 23, 2024 1.030 1.050 1.010 1.026 79,707 +0.02(+1.56%)
Aug 22, 2024 1.030 1.031 1.010 1.010 50,163 -0.01(-0.98%)
Aug 21, 2024 1.050 1.050 1.010 1.020 19,490 +0.01(+0.69%)
Aug 20, 2024 1.010 1.020 1.005 1.013 84,035 -0.01(-0.69%)
Aug 19, 2024 1.031 1.050 1.010 1.020 160,329 -0.02(-1.92%)
Aug 16, 2024 1.030 1.060 1.020 1.040 54,092 +0.01(+0.48%)
Aug 15, 2024 1.030 1.052 1.020 1.035 27,237 +0.00(+0.49%)
Aug 14, 2024 1.017 1.030 0.9931 1.030 25,126 +0.01(+0.98%)
Aug 13, 2024 0.9854 1.025 0.9776 1.020 184,213 +0.04(+4.01%)
Aug 12, 2024 0.9900 0.9983 0.9796 0.9807 199,046 -0.01(-0.63%)
Aug 09, 2024 0.9700 0.9899 0.9529 0.9869 101,451 +0.02(+1.74%)
Aug 08, 2024 0.9200 0.9923 0.9200 0.9700 193,629 -0.02(-2.02%)
Aug 07, 2024 0.9542 0.9974 0.9206 0.9900 224,961 +0.06(+6.83%)
Aug 06, 2024 0.8994 0.9770 0.8950 0.9267 210,711 +0.06(+6.64%)
Aug 05, 2024 0.8800 0.8800 0.8500 0.8690 204,898 -0.05(-5.54%)
Aug 02, 2024 0.9400 0.9475 0.9126 0.9200 83,799 -0.02(-2.57%)
Aug 01, 2024 0.9589 0.9600 0.9303 0.9443 126,885 -0.01(-1.52%)
Jul 31, 2024 0.9038 0.9619 0.8969 0.9589 165,807 +0.06(+6.91%)
Jul 30, 2024 0.8598 0.9000 0.8598 0.8969 155,006 +0.04(+4.90%)
Jul 29, 2024 0.8696 0.8696 0.8444 0.8550 63,372 +0.01(+1.26%)
Jul 26, 2024 0.8600 0.8600 0.8444 0.8444 72,254 -0.01(-1.48%)
Jul 25, 2024 0.8579 0.8579 0.8450 0.8571 77,034 -0.01(-0.91%)
Jul 24, 2024 0.8609 0.8850 0.8520 0.8650 89,742 +0.01(+1.17%)
Jul 23, 2024 0.8616 0.8700 0.8523 0.8550 39,124 -0.01(-0.59%)
Jul 22, 2024 0.8609 0.8897 0.8563 0.8601 107,015 -0.03(-3.13%)
Jul 19, 2024 0.8940 0.9034 0.8571 0.8879 52,893 -0.02(-1.78%)
Jul 18, 2024 0.9300 0.9310 0.9000 0.9040 72,408 -0.02(-1.98%)
Jul 17, 2024 0.9342 0.9400 0.9137 0.9223 90,706 -0.02(-1.84%)
Jul 16, 2024 0.9166 0.9425 0.9000 0.9396 53,409 +0.02(+2.13%)
Jul 15, 2024 0.9054 0.9358 0.9054 0.9200 212,163 +0.02(+1.68%)
Jul 12, 2024 0.8535 0.9394 0.8535 0.9048 199,368 +0.07(+7.87%)
Jul 11, 2024 0.8275 0.8400 0.8000 0.8388 81,505 +0.02(+2.46%)
Jul 10, 2024 0.8248 0.8294 0.8091 0.8187 54,443 +0.01(+0.83%)
Jul 09, 2024 0.8094 0.8180 0.7940 0.8120 39,152 +0.00(+0.32%)
Jul 08, 2024 0.8120 0.8200 0.7900 0.8094 108,046 -0.01(-1.03%)
Jul 05, 2024 0.8200 0.8315 0.8000 0.8178 91,592 +0.01(+1.40%)
Jul 03, 2024 0.7897 0.8200 0.7897 0.8065 23,600 +0.02(+2.48%)
Jul 02, 2024 0.8200 0.8218 0.7803 0.7870 159,608 -0.03(-3.79%)
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.