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

Orogen Royalties Inc (OP: OGNRF )

0.8424 -0.0150 (-1.75%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 13, 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 (%)
Feb 29, 2024 0.5949 0.6047 0.5800 0.5800 67,977 -0.01(-2.18%)
Feb 28, 2024 0.5770 0.5949 0.5769 0.5929 31,404 +0.01(+2.49%)
Feb 27, 2024 0.5620 0.5825 0.5611 0.5785 47,076 +0.01(+1.49%)
Feb 26, 2024 0.5333 0.5738 0.5333 0.5700 96,606 +0.03(+6.50%)
Feb 23, 2024 0.5500 0.5540 0.5307 0.5352 169,546 +0.02(+3.28%)
Feb 22, 2024 0.5045 0.5239 0.5019 0.5182 119,695 +0.01(+1.47%)
Feb 21, 2024 0.5093 0.5124 0.5031 0.5107 14,337 +0.00(+0.02%)
Feb 20, 2024 0.5190 0.5190 0.5000 0.5106 67,186 +0.01(+1.31%)
Feb 16, 2024 0.5014 0.5175 0.5014 0.5040 29,453 -0.00(-0.59%)
Feb 15, 2024 0.4670 0.5182 0.4670 0.5070 35,217 -0.00(-0.82%)
Feb 14, 2024 0.5103 0.5238 0.5051 0.5112 157,532 +0.01(+1.27%)
Feb 13, 2024 0.5082 0.5182 0.4998 0.5048 62,703 -0.01(-1.50%)
Feb 12, 2024 0.4895 0.5125 0.4825 0.5125 61,606 +0.04(+8.37%)
Feb 09, 2024 0.4650 0.4867 0.4600 0.4729 162,325 +0.00(+0.85%)
Feb 08, 2024 0.4900 0.4900 0.4650 0.4689 84,521 -0.02(-4.19%)
Feb 07, 2024 0.5050 0.5050 0.4811 0.4894 181,174 -0.01(-2.80%)
Feb 06, 2024 0.5054 0.5100 0.5022 0.5035 15,082 -0.01(-1.26%)
Feb 05, 2024 0.5160 0.5160 0.5022 0.5099 40,184 -0.01(-0.97%)
Feb 02, 2024 0.5100 0.5221 0.5100 0.5149 56,175 -0.00(-0.41%)
Feb 01, 2024 0.5200 0.5240 0.5135 0.5170 38,977 -0.00(-0.92%)
Jan 31, 2024 0.5250 0.5290 0.5200 0.5218 138,975 +0.00(+0.04%)
Jan 30, 2024 0.5171 0.5275 0.5171 0.5216 31,524 +0.01(+1.97%)
Jan 29, 2024 0.4942 0.5200 0.4942 0.5115 46,889 +0.01(+2.30%)
Jan 26, 2024 0.5100 0.5150 0.4942 0.5000 62,471 -0.01(-1.50%)
Jan 25, 2024 0.5034 0.5150 0.4949 0.5076 33,653 +0.00(+0.83%)
Jan 24, 2024 0.5110 0.5129 0.5034 0.5034 24,825 -0.01(-2.18%)
Jan 23, 2024 0.4810 0.5196 0.4810 0.5146 108,383 +0.01(+1.74%)
Jan 22, 2024 0.5100 0.5200 0.5040 0.5058 93,760 -0.00(-0.02%)
Jan 19, 2024 0.5199 0.5199 0.5050 0.5059 42,746 -0.01(-1.02%)
Jan 18, 2024 0.5267 0.5267 0.5110 0.5111 18,283 +0.00(+0.18%)
Jan 17, 2024 0.5200 0.5228 0.5016 0.5102 38,671 +0.00(+0.04%)
Jan 16, 2024 0.5000 0.5251 0.5000 0.5100 48,158 -0.00(-0.04%)
Jan 12, 2024 0.4940 0.5251 0.4940 0.5102 71,822 +0.01(+2.04%)
Jan 11, 2024 0.5012 0.5125 0.5000 0.5000 26,979 +0.00(+0.00%)
Jan 10, 2024 0.5000 0.5104 0.4980 0.5000 98,228 +0.01(+1.32%)
Jan 09, 2024 0.4900 0.4990 0.4820 0.4935 154,933 +0.01(+1.67%)
Jan 08, 2024 0.4900 0.4900 0.4845 0.4854 54,418 -0.00(-0.94%)
Jan 05, 2024 0.4900 0.4900 0.4790 0.4900 29,629 +0.00(+0.51%)
Jan 04, 2024 0.4879 0.4900 0.4783 0.4875 39,963 +0.01(+1.56%)
Jan 03, 2024 0.4900 0.4970 0.4800 0.4800 51,269 -0.02(-3.30%)
Jan 02, 2024 0.4920 0.4970 0.4811 0.4964 47,057 +0.01(+1.93%)
Dec 29, 2023 0.4811 0.4970 0.4811 0.4870 67,451 -0.00(-0.55%)
Dec 28, 2023 0.4896 0.4919 0.4812 0.4897 88,797 -0.00(-0.73%)
Dec 27, 2023 0.4990 0.4990 0.4860 0.4933 31,615 -0.00(-0.74%)
Dec 26, 2023 0.4990 0.4990 0.4811 0.4970 21,395 +0.01(+1.82%)
Dec 22, 2023 0.4859 0.4905 0.4811 0.4881 93,139 +0.00(+0.81%)
Dec 21, 2023 0.4832 0.4850 0.4700 0.4842 186,175 -0.01(-1.59%)
Dec 20, 2023 0.4882 0.4920 0.4872 0.4920 34,514 +0.01(+1.80%)
Dec 19, 2023 0.4850 0.4900 0.4760 0.4833 112,315 +0.00(+0.90%)
Dec 18, 2023 0.4826 0.4881 0.4701 0.4790 49,730 +0.00(+0.84%)
Dec 15, 2023 0.4900 0.4989 0.4725 0.4750 117,640 -0.01(-1.04%)
Dec 14, 2023 0.4540 0.4900 0.4540 0.4800 175,069 +0.00(+0.46%)
Dec 13, 2023 0.4720 0.4778 0.4700 0.4778 50,307 +0.01(+1.66%)
Dec 12, 2023 0.4737 0.4767 0.4700 0.4700 125,871 +0.00(+0.00%)
Dec 11, 2023 0.4941 0.4949 0.4651 0.4700 108,400 -0.02(-4.08%)
Dec 08, 2023 0.4949 0.4950 0.4800 0.4900 99,280 +0.02(+4.03%)
Dec 07, 2023 0.4900 0.4900 0.4700 0.4710 90,910 -0.02(-4.31%)
Dec 06, 2023 0.4931 0.4931 0.4850 0.4922 56,682 +0.01(+1.46%)
Dec 05, 2023 0.5100 0.5101 0.4850 0.4851 103,096 -0.03(-4.92%)
Dec 04, 2023 0.4896 0.5102 0.4850 0.5102 185,347 +0.03(+5.20%)
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.