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

Orogen Royalties Inc (OP: OGNRF )

0.9800 +0.0109 (+1.12%)
Streaming Delayed Price Updated: 3:54 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, 2024 0.9880 0.9898 0.9493 0.9800 148,396 +0.01(+1.12%)
May 30, 2024 0.9500 0.9865 0.9265 0.9691 173,740 +0.01(+0.95%)
May 29, 2024 1.000 1.000 0.9426 0.9600 158,678 -0.01(-1.49%)
May 28, 2024 0.9732 0.9905 0.9060 0.9745 382,940 +0.01(+1.51%)
May 24, 2024 0.9800 0.9800 0.9275 0.9600 335,093 -0.02(-2.03%)
May 23, 2024 0.8948 0.9800 0.8948 0.9799 286,020 +0.06(+6.80%)
May 22, 2024 0.9590 0.9590 0.8855 0.9175 327,534 +0.00(+0.09%)
May 21, 2024 0.8830 0.9200 0.8300 0.9167 185,081 +0.05(+5.62%)
May 20, 2024 0.8500 0.8958 0.8300 0.8679 120,225 +0.04(+4.71%)
May 17, 2024 0.8340 0.8462 0.8170 0.8289 182,754 +0.00(+0.11%)
May 16, 2024 0.7890 0.8485 0.7890 0.8280 124,019 -0.02(-1.78%)
May 15, 2024 0.8000 0.8450 0.7800 0.8430 147,498 +0.05(+6.98%)
May 14, 2024 0.8000 0.8000 0.7800 0.7880 75,957 +0.00(+0.09%)
May 13, 2024 0.8100 0.8100 0.7857 0.7873 70,571 -0.01(-1.59%)
May 10, 2024 0.7788 0.8000 0.7531 0.8000 141,746 +0.02(+2.56%)
May 09, 2024 0.7500 0.7800 0.7500 0.7800 97,424 +0.04(+5.41%)
May 08, 2024 0.7499 0.7699 0.7300 0.7400 50,815 +0.01(+1.47%)
May 07, 2024 0.7200 0.7500 0.7200 0.7293 134,017 -0.01(-1.78%)
May 06, 2024 0.7036 0.7498 0.6975 0.7425 120,534 +0.03(+4.58%)
May 03, 2024 0.7100 0.7100 0.6700 0.7100 52,248 -0.00(-0.07%)
May 02, 2024 0.7000 0.7124 0.3980 0.7105 99,764 +0.01(+0.78%)
May 01, 2024 0.6900 0.7165 0.6900 0.7050 106,038 +0.01(+2.16%)
Apr 30, 2024 0.7200 0.7200 0.6901 0.6901 138,590 -0.03(-4.10%)
Apr 29, 2024 0.6589 0.7196 0.6508 0.7196 162,010 +0.07(+9.95%)
Apr 26, 2024 0.6499 0.6589 0.6408 0.6545 30,150 +0.02(+3.20%)
Apr 25, 2024 0.6381 0.6430 0.6300 0.6342 58,743 +0.01(+1.31%)
Apr 24, 2024 0.6357 0.6488 0.6234 0.6260 127,587 -0.01(-0.79%)
Apr 23, 2024 0.6271 0.6431 0.6271 0.6310 22,565 -0.01(-0.94%)
Apr 22, 2024 0.6520 0.6600 0.6250 0.6370 95,237 -0.00(-0.55%)
Apr 19, 2024 0.6489 0.6489 0.6221 0.6405 39,868 +0.02(+2.48%)
Apr 18, 2024 0.6426 0.6426 0.6200 0.6250 53,894 -0.01(-1.95%)
Apr 17, 2024 0.6453 0.6486 0.6374 0.6374 22,514 -0.01(-1.44%)
Apr 16, 2024 0.6414 0.6604 0.6341 0.6467 118,992 +0.00(+0.12%)
Apr 15, 2024 0.6400 0.6487 0.6221 0.6459 64,209 +0.02(+2.52%)
Apr 12, 2024 0.6297 0.6355 0.6275 0.6300 95,379 +0.01(+0.88%)
Apr 11, 2024 0.6244 0.6363 0.6200 0.6245 43,209 -0.00(-0.56%)
Apr 10, 2024 0.6306 0.6363 0.6253 0.6280 29,578 -0.01(-0.92%)
Apr 09, 2024 0.6380 0.6446 0.6306 0.6338 80,935 -0.00(-0.38%)
Apr 08, 2024 0.6400 0.6459 0.6360 0.6362 36,267 -0.00(-0.59%)
Apr 05, 2024 0.6570 0.6570 0.6306 0.6400 127,987 +0.00(+0.41%)
Apr 04, 2024 0.6600 0.6600 0.6312 0.6374 155,845 -0.02(-3.72%)
Apr 03, 2024 0.6500 0.6620 0.6500 0.6620 66,769 +0.00(+0.44%)
Apr 02, 2024 0.6653 0.6738 0.6552 0.6591 85,670 -0.00(-0.14%)
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.