Origen Resources Inc. (CSE:ORGN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0050 (-6.25%)
Oct 31, 2025, 12:13 PM EDT

Origen Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.080.080.080.080.08-22,000
Oct 29, 20250.080.080.080.080.0814.29%154,000
Oct 28, 20250.080.080.070.070.077.69%30,000
Oct 27, 20250.070.070.070.070.07--
Oct 24, 20250.070.070.070.070.07-7.14%100,000
Oct 23, 20250.070.070.070.070.0716.67%67,000
Oct 22, 20250.060.060.060.060.06--
Oct 21, 20250.070.070.060.060.06-7.69%328,000
Oct 20, 20250.070.070.070.070.07-29,000
Oct 17, 20250.070.070.070.070.07-7,000
Oct 16, 20250.070.070.070.070.07-70,900
Oct 15, 20250.070.070.070.070.07-35,000
Oct 14, 20250.070.070.070.070.07-7.14%6,000
Oct 10, 20250.070.070.070.070.07--
Oct 9, 20250.070.070.070.070.077.69%10,000
Oct 8, 20250.060.070.060.070.078.33%201,000
Oct 7, 20250.060.060.060.060.06--
Oct 6, 20250.060.060.060.060.06--
Oct 3, 20250.060.060.060.060.06-14.29%39,000
Oct 2, 20250.060.070.060.070.0740.00%11,000
Oct 1, 20250.060.070.050.050.05-16.67%381,000
Sep 30, 20250.060.060.060.060.06--
Sep 29, 20250.070.070.060.060.06-7.69%21,200
Sep 26, 20250.070.070.070.070.078.33%13,095
Sep 25, 20250.060.060.060.060.06--
Sep 24, 20250.060.060.060.060.069.09%6,000
Sep 23, 20250.060.060.060.060.06--
Sep 22, 20250.060.060.050.060.06-706,000
Sep 19, 20250.060.060.060.060.06-1,000
Sep 18, 20250.060.060.060.060.06--
Sep 17, 20250.060.060.060.060.06--
Sep 16, 20250.060.060.060.060.06--
Sep 15, 20250.060.060.060.060.06--
Sep 12, 20250.060.060.060.060.06--
Sep 11, 20250.060.060.060.060.06-8.33%159,000
Sep 10, 20250.060.060.060.060.069.09%8,444
Sep 9, 20250.060.060.060.060.06--
Sep 8, 20250.060.060.060.060.06--
Sep 5, 20250.050.070.050.060.06-8.33%197,639
Sep 4, 20250.060.060.060.060.069.09%5,000
Sep 3, 20250.060.060.060.060.06--
Sep 2, 20250.060.060.060.060.06--
Aug 29, 20250.060.060.060.060.0610.00%15,000
Aug 28, 20250.050.050.050.050.05-2,000
Aug 27, 20250.050.050.050.050.05-101,200
Aug 26, 20250.050.050.050.050.05-277,000
Aug 25, 20250.050.050.050.050.05-9.09%9,000
Aug 22, 20250.060.060.060.060.06--
Aug 21, 20250.060.060.060.060.0610.00%91,000
Aug 20, 20250.060.060.050.050.05-9.09%424,000